5 DAY PERFORMANCE
+5.34%
1 MONTH PERFORMANCE
-21.11%
3 MONTH PERFORMANCE
-20.94%
6 MONTH PERFORMANCE
-30.53%
YEAR-TO-DATE PERFORMANCE
-69.92%
1 YEAR PERFORMANCE
-52.03%
Passage Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $3.61 | $3.55 (-1.53%) | $3.61 | $3.41 | 6.83 K | $11.39 M |
| 10/29/2026 | $3.33 | $3.52 (5.71%) | $3.83 | $3.33 | 16.70 K | $11.29 M |
| 10/28/2026 | $3.30 | $3.33 (0.91%) | $3.57 | $3.30 | 8.03 K | $10.69 M |
| 10/27/2026 | $3.31 | $3.35 (1.21%) | $3.40 | $3.31 | 4.00 K | $10.75 M |
| 10/26/2026 | $3.37 | $3.36 (-0.3%) | $3.37 | $3.36 | 1.63 K | $10.78 M |
| 10/23/2026 | $3.63 | $3.37 (-7.16%) | $3.63 | $3.35 | 21.54 K | $10.81 M |
| 10/22/2026 | $3.42 | $3.51 (2.63%) | $3.86 | $3.42 | 43.94 K | $11.26 M |
| 10/21/2026 | $3.56 | $3.59 (0.84%) | $3.59 | $3.47 | 2.91 K | $11.52 M |
| 10/20/2026 | $3.45 | $3.60 (4.35%) | $3.68 | $3.45 | 5.70 K | $11.55 M |
| 10/19/2026 | $3.50 | $3.58 (2.29%) | $3.60 | $3.43 | 10.90 K | $11.49 M |
| 10/16/2026 | $3.61 | $3.50 (-3.05%) | $3.76 | $3.37 | 16.80 K | $11.23 M |
| 10/15/2026 | $3.60 | $3.60 (0%) | $3.92 | $3.60 | 15.94 K | $11.55 M |
| 10/14/2026 | $3.64 | $3.66 (0.55%) | $3.93 | $3.62 | 7.84 K | $11.74 M |
| 10/13/2026 | $4.46 | $3.64 (-18.39%) | $4.46 | $3.63 | 14.22 K | $11.68 M |
| 10/12/2026 | $3.61 | $4.55 (26.04%) | $4.55 | $3.60 | 76.40 K | $14.60 M |
| 10/09/2026 | $3.83 | $3.69 (-3.66%) | $3.83 | $3.61 | 12.11 K | $11.84 M |
| 10/08/2026 | $3.77 | $3.78 (0.27%) | $3.83 | $3.62 | 15.80 K | $12.13 M |
| 10/07/2026 | $4.00 | $3.86 (-3.5%) | $4.05 | $3.76 | 14.10 K | $12.39 M |
| 10/06/2026 | $4.13 | $4.08 (-1.21%) | $4.29 | $4.08 | 6.60 K | $13.09 M |
| 10/05/2026 | $4.05 | $4.09 (0.99%) | $4.19 | $4.05 | 17.93 K | $13.12 M |
| 10/02/2026 | $4.29 | $4.12 (-3.96%) | $4.44 | $4.11 | 17.05 K | $13.22 M |
| 10/01/2026 | $4.50 | $4.20 (-6.67%) | $4.73 | $4.20 | 26.50 K | $13.48 M |
| 09/30/2026 | $4.59 | $4.50 (-1.96%) | $4.67 | $4.37 | 28.93 K | $14.44 M |
| 09/29/2026 | $4.61 | $4.63 (0.43%) | $4.88 | $4.61 | 24.80 K | $14.86 M |
| 09/28/2026 | $4.79 | $4.68 (-2.3%) | $5.07 | $4.52 | 18.65 K | $15.02 M |
| 09/25/2026 | $4.78 | $4.80 (0.42%) | $4.85 | $4.61 | 8.70 K | $15.40 M |
| 09/24/2026 | $4.96 | $4.80 (-3.23%) | $5.03 | $4.79 | 6.66 K | $15.40 M |
| 09/23/2026 | $4.86 | $5.00 (2.88%) | $5.05 | $4.82 | 3.44 K | $16.04 M |
| 09/22/2026 | $4.89 | $4.95 (1.23%) | $4.95 | $4.73 | 24.10 K | $15.88 M |
| 09/21/2026 | $4.76 | $4.83 (1.47%) | $4.83 | $4.67 | 117.63 K | $15.50 M |
| 09/18/2026 | $4.93 | $4.75 (-3.65%) | $4.93 | $4.66 | 21.24 K | $15.24 M |
| 09/17/2026 | $4.98 | $5.04 (1.2%) | $5.04 | $4.75 | 3.32 K | $16.17 M |
| 09/16/2026 | $4.74 | $4.86 (2.53%) | $4.92 | $4.74 | 18.04 K | $15.59 M |
| 09/15/2026 | $4.83 | $4.77 (-1.24%) | $4.85 | $4.70 | 9.82 K | $15.31 M |
| 09/14/2026 | $4.91 | $4.86 (-1.02%) | $5.03 | $4.81 | 30.12 K | $15.59 M |
| 09/11/2026 | $4.97 | $5.00 (0.6%) | $5.13 | $4.90 | 7.90 K | $16.04 M |
| 09/10/2026 | $4.99 | $4.99 (0%) | $5.22 | $4.90 | 28.58 K | $16.01 M |
| 09/09/2026 | $4.84 | $4.94 (2.07%) | $5.36 | $4.74 | 197.25 K | $15.85 M |
| 09/08/2026 | $4.63 | $4.85 (4.75%) | $4.91 | $4.63 | 15.22 K | $15.56 M |
| 09/04/2026 | $4.63 | $4.65 (0.43%) | $4.87 | $4.63 | 3.80 K | $14.92 M |
| 09/03/2026 | $4.60 | $4.75 (3.26%) | $4.75 | $4.56 | 8.03 K | $15.24 M |
| 09/02/2026 | $4.41 | $4.61 (4.54%) | $4.65 | $4.41 | 3.44 K | $14.79 M |
| 09/01/2026 | $4.43 | $4.44 (0.23%) | $4.44 | $4.40 | 1.30 K | $14.25 M |
| 08/31/2026 | $4.52 | $4.43 (-1.99%) | $4.65 | $4.40 | 16.42 K | $14.21 M |
| 08/28/2026 | $4.32 | $4.52 (4.63%) | $4.60 | $4.31 | 21.90 K | $14.50 M |
| 08/27/2026 | $4.46 | $4.33 (-2.91%) | $4.53 | $4.31 | 14.00 K | $13.89 M |
| 08/26/2026 | $4.79 | $4.50 (-6.05%) | $4.79 | $4.50 | 6.30 K | $14.44 M |
| 08/25/2026 | $4.53 | $4.83 (6.62%) | $4.88 | $4.51 | 20.72 K | $15.50 M |
| 08/24/2026 | $4.37 | $4.51 (3.2%) | $4.66 | $4.30 | 39.30 K | $14.47 M |
| 08/21/2026 | $4.53 | $4.44 (-1.99%) | $4.72 | $4.35 | 36.52 K | $14.25 M |
| 08/20/2026 | $4.40 | $4.48 (1.82%) | $4.75 | $4.40 | 11.33 K | $14.38 M |
| 08/19/2026 | $4.66 | $4.51 (-3.22%) | $4.97 | $4.50 | 34.20 K | $14.47 M |
| 08/18/2026 | $4.50 | $4.52 (0.44%) | $4.70 | $4.44 | 8.22 K | $14.50 M |
| 08/17/2026 | $4.50 | $4.54 (0.89%) | $4.78 | $4.38 | 10.54 K | $14.57 M |
| 08/14/2026 | $4.52 | $4.59 (1.55%) | $4.67 | $4.42 | 2.21 K | $14.73 M |
| 08/13/2026 | $4.54 | $4.58 (0.88%) | $4.72 | $4.54 | 4.60 K | $14.70 M |
| 08/12/2026 | $4.50 | $4.59 (2%) | $4.67 | $4.43 | 6.20 K | $14.73 M |
| 08/11/2026 | $4.36 | $4.50 (3.21%) | $4.64 | $4.36 | 3.70 K | $14.44 M |
| 08/10/2026 | $4.36 | $4.32 (-0.92%) | $4.67 | $4.25 | 18.70 K | $13.86 M |
| 08/07/2026 | $4.41 | $4.40 (-0.23%) | $4.57 | $4.39 | 6.83 K | $14.12 M |
| 08/06/2026 | $4.56 | $4.40 (-3.51%) | $4.62 | $4.40 | 5.43 K | $14.12 M |
| 08/05/2026 | $4.59 | $4.61 (0.44%) | $4.73 | $4.59 | 12.01 K | $14.78 M |
| 08/04/2026 | $4.52 | $4.63 (2.43%) | $4.75 | $4.35 | 38.20 K | $14.84 M |
| 08/03/2026 | $4.48 | $4.49 (0.22%) | $4.69 | $4.33 | 7.00 K | $14.39 M |
| 07/31/2026 | $4.53 | $4.47 (-1.32%) | $4.62 | $4.47 | 5.00 K | $14.33 M |
| 07/30/2026 | $4.47 | $4.49 (0.45%) | $4.67 | $4.47 | 5.22 K | $14.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
