Passage Bio, Inc.PASGNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $10.37 | $10.62 | $9.61 | $9.72 | 48,340 |
| 2/4/2026 | $11.30 | $11.30 | $10.41 | $10.57 | 32,432 |
| 2/3/2026 | $11.67 | $12.55 | $10.78 | $10.99 | 37,008 |
| 2/2/2026 | $11.51 | $12.74 | $10.55 | $12.07 | 59,469 |
| 1/30/2026 | $10.62 | $11.80 | $10.53 | $11.50 | 46,617 |
| 1/29/2026 | $11.49 | $11.49 | $10.56 | $10.73 | 15,866 |
| 1/28/2026 | $12.50 | $12.50 | $10.24 | $11.34 | 101,812 |
| 1/27/2026 | $12.34 | $12.76 | $12.13 | $12.60 | 16,445 |
| 1/26/2026 | $12.40 | $12.83 | $12.27 | $12.45 | 9,503 |
| 1/23/2026 | $13.34 | $13.34 | $11.89 | $12.58 | 84,722 |
| 1/22/2026 | $12.82 | $14.10 | $12.62 | $12.70 | 71,348 |
| 1/21/2026 | $12.99 | $13.74 | $11.81 | $12.32 | 89,021 |
| 1/20/2026 | $12.76 | $13.55 | $12.01 | $12.77 | 66,400 |
| 1/16/2026 | $14.32 | $14.80 | $12.50 | $12.87 | 40,317 |
| 1/15/2026 | $15.50 | $16.12 | $14.28 | $14.28 | 56,718 |
| 1/14/2026 | $14.56 | $16.00 | $14.55 | $15.16 | 40,100 |
| 1/13/2026 | $18.00 | $18.01 | $13.33 | $14.27 | 101,080 |
| 1/12/2026 | $19.95 | $19.95 | $17.27 | $17.91 | 82,436 |
| 1/9/2026 | $18.00 | $20.00 | $17.43 | $19.85 | 179,907 |
| 1/8/2026 | $17.78 | $18.50 | $16.67 | $18.33 | 63,400 |
| 1/7/2026 | $18.58 | $19.25 | $17.01 | $18.04 | 100,800 |
| 1/6/2026 | $15.39 | $19.22 | $15.39 | $18.46 | 269,000 |
| 1/5/2026 | $13.32 | $16.70 | $13.31 | $16.11 | 394,100 |
| 1/2/2026 | $11.80 | $12.28 | $11.37 | $11.69 | 27,543 |
| 12/31/2025 | $10.45 | $11.83 | $10.45 | $11.80 | 43,319 |
| 12/30/2025 | $10.35 | $11.00 | $10.35 | $10.70 | 14,600 |
| 12/29/2025 | $10.27 | $11.50 | $9.56 | $11.08 | 42,100 |
| 12/26/2025 | $10.99 | $11.03 | $10.49 | $10.86 | 21,500 |
| 12/24/2025 | $9.95 | $11.32 | $9.73 | $10.89 | 70,100 |
| 12/23/2025 | $9.80 | $10.03 | $9.47 | $10.02 | 21,700 |
| 12/22/2025 | $9.53 | $10.44 | $9.24 | $9.99 | 20,411 |
| 12/19/2025 | $9.15 | $9.93 | $9.15 | $9.59 | 75,100 |
| 12/18/2025 | $9.22 | $10.40 | $9.00 | $9.44 | 30,637 |
| 12/17/2025 | $9.23 | $9.70 | $8.64 | $9.01 | 70,840 |
| 12/16/2025 | $10.00 | $10.00 | $9.11 | $9.45 | 47,131 |
| 12/15/2025 | $9.95 | $10.48 | $9.66 | $10.05 | 82,500 |
| 12/12/2025 | $10.50 | $10.57 | $9.72 | $9.80 | 77,400 |
| 12/11/2025 | $10.41 | $10.71 | $9.96 | $10.68 | 41,168 |
| 12/10/2025 | $10.32 | $10.50 | $9.90 | $10.41 | 58,500 |
| 12/9/2025 | $9.86 | $10.61 | $9.86 | $10.40 | 40,800 |
| 12/8/2025 | $9.25 | $10.25 | $9.13 | $9.92 | 61,739 |
| 12/5/2025 | $9.13 | $9.31 | $8.23 | $9.21 | 91,717 |
| 12/4/2025 | $8.56 | $9.18 | $8.25 | $9.18 | 81,019 |
| 12/3/2025 | $8.05 | $8.60 | $8.00 | $8.59 | 27,000 |
| 12/2/2025 | $8.34 | $8.90 | $7.59 | $8.03 | 19,528 |
| 12/1/2025 | $8.59 | $9.03 | $8.04 | $8.22 | 13,940 |
| 11/28/2025 | $8.60 | $9.20 | $8.47 | $8.83 | 18,500 |
| 11/26/2025 | $8.94 | $9.02 | $8.36 | $8.99 | 29,411 |
| 11/25/2025 | $8.52 | $9.12 | $8.13 | $8.98 | 34,720 |
| 11/24/2025 | $8.08 | $8.75 | $7.61 | $8.56 | 29,600 |
| 11/21/2025 | $7.29 | $8.04 | $7.20 | $7.74 | 35,337 |
| 11/20/2025 | $8.07 | $8.32 | $7.13 | $7.44 | 31,269 |
| 11/19/2025 | $8.50 | $8.90 | $7.70 | $7.88 | 58,700 |
| 11/18/2025 | $8.93 | $9.24 | $8.35 | $8.52 | 121,700 |
| 11/17/2025 | $8.88 | $9.23 | $8.73 | $8.98 | 28,676 |
| 11/14/2025 | $8.41 | $9.02 | $8.02 | $8.85 | 30,200 |
| 11/13/2025 | $9.09 | $9.32 | $8.50 | $8.53 | 31,200 |
| 11/12/2025 | $8.05 | $9.90 | $8.05 | $9.38 | 115,523 |
| 11/11/2025 | $6.41 | $8.00 | $6.35 | $7.70 | 74,000 |
| 11/10/2025 | $6.54 | $6.95 | $6.33 | $6.71 | 24,900 |
| 11/7/2025 | $6.25 | $6.45 | $6.15 | $6.29 | 13,800 |