5 DAY PERFORMANCE
+57.25%
1 MONTH PERFORMANCE
+68.07%
3 MONTH PERFORMANCE
+24.86%
6 MONTH PERFORMANCE
-12.28%
YEAR-TO-DATE PERFORMANCE
-25.51%
1 YEAR PERFORMANCE
+31.19%
Passage Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $5.66 | $5.65 (-0.18%) | $5.85 | $5.54 | 14.81 K | |
| 06/22/2026 | $5.60 | $5.72 (2.14%) | $5.85 | $5.60 | 38.00 K | $18.34 M |
| 06/18/2026 | $5.34 | $5.59 (4.68%) | $5.65 | $5.27 | 73.10 K | $17.92 M |
| 06/17/2026 | $5.70 | $5.33 (-6.49%) | $5.70 | $5.30 | 20.63 K | $17.09 M |
| 06/16/2026 | $5.67 | $5.50 (-3%) | $5.83 | $5.30 | 55.62 K | $17.63 M |
| 06/15/2026 | $5.69 | $5.50 (-3.34%) | $5.79 | $5.50 | 40.14 K | $17.63 M |
| 06/12/2026 | $5.73 | $5.81 (1.4%) | $5.94 | $5.48 | 30.40 K | $18.63 M |
| 06/11/2026 | $5.35 | $5.60 (4.67%) | $5.75 | $5.30 | 57.01 K | $17.95 M |
| 06/10/2026 | $5.46 | $5.13 (-6.04%) | $5.89 | $4.92 | 72.00 K | $16.45 M |
| 06/09/2026 | $5.52 | $5.57 (0.91%) | $5.90 | $5.41 | 27.60 K | $17.86 M |
| 06/08/2026 | $5.64 | $5.47 (-3.01%) | $5.79 | $5.38 | 28.90 K | $17.54 M |
| 06/05/2026 | $5.93 | $5.62 (-5.23%) | $5.93 | $5.62 | 34.80 K | $18.02 M |
| 06/04/2026 | $5.92 | $6.00 (1.35%) | $6.07 | $5.54 | 49.40 K | $19.24 M |
| 06/03/2026 | $5.81 | $5.97 (2.75%) | $6.00 | $5.80 | 35.00 K | $19.14 M |
| 06/02/2026 | $5.78 | $5.90 (2.08%) | $5.98 | $5.75 | 25.21 K | $18.91 M |
| 06/01/2026 | $5.72 | $5.85 (2.27%) | $5.93 | $5.58 | 18.44 K | $18.75 M |
| 05/29/2026 | $5.71 | $5.77 (1.05%) | $5.90 | $5.66 | 29.70 K | $18.50 M |
| 05/28/2026 | $5.49 | $5.71 (4.01%) | $5.87 | $5.43 | 88.05 K | $18.31 M |
| 05/27/2026 | $5.58 | $5.52 (-1.08%) | $5.80 | $5.42 | 39.43 K | $17.70 M |
| 05/26/2026 | $5.26 | $5.55 (5.51%) | $5.58 | $4.97 | 21.30 K | $17.79 M |
| 05/22/2026 | $5.20 | $5.23 (0.58%) | $5.34 | $5.14 | 11.00 K | $16.77 M |
| 05/21/2026 | $5.10 | $5.16 (1.18%) | $5.25 | $5.09 | 22.20 K | $16.54 M |
| 05/20/2026 | $5.06 | $5.20 (2.77%) | $5.35 | $5.06 | 33.30 K | $16.67 M |
| 05/19/2026 | $5.05 | $5.08 (0.59%) | $5.16 | $5.03 | 12.50 K | $16.29 M |
| 05/18/2026 | $5.13 | $5.12 (-0.19%) | $5.28 | $4.98 | 46.70 K | $16.41 M |
| 05/15/2026 | $5.21 | $5.22 (0.19%) | $5.38 | $5.06 | 42.44 K | $16.73 M |
| 05/14/2026 | $5.58 | $5.36 (-3.94%) | $5.67 | $5.01 | 41.33 K | $17.18 M |
| 05/13/2026 | $5.04 | $5.52 (9.52%) | $5.74 | $5.00 | 97.03 K | $17.70 M |
| 05/12/2026 | $4.34 | $5.03 (15.9%) | $5.14 | $4.28 | 159.70 K | $16.13 M |
| 05/11/2026 | $4.16 | $4.40 (5.77%) | $4.49 | $4.16 | 61.70 K | $14.11 M |
| 05/08/2026 | $4.13 | $4.21 (1.94%) | $4.26 | $3.94 | 112.50 K | $13.50 M |
| 05/07/2026 | $3.95 | $4.08 (3.29%) | $4.28 | $3.95 | 57.30 K | $13.08 M |
| 05/06/2026 | $4.40 | $4.12 (-6.36%) | $4.45 | $4.01 | 189.90 K | $13.21 M |
| 05/05/2026 | $4.57 | $4.27 (-6.56%) | $4.57 | $4.26 | 102.30 K | $13.69 M |
| 05/04/2026 | $4.91 | $4.57 (-6.92%) | $5.01 | $4.52 | 83.88 K | $14.65 M |
| 05/01/2026 | $5.06 | $4.97 (-1.78%) | $5.16 | $4.83 | 25.41 K | $15.93 M |
| 04/30/2026 | $5.32 | $5.11 (-3.95%) | $5.48 | $4.92 | 72.30 K | $16.38 M |
| 04/29/2026 | $5.82 | $5.35 (-8.08%) | $5.82 | $5.29 | 88.82 K | $17.15 M |
| 04/28/2026 | $5.65 | $5.78 (2.3%) | $5.80 | $5.59 | 85.39 K | $18.53 M |
| 04/27/2026 | $5.84 | $5.71 (-2.23%) | $5.98 | $5.70 | 57.30 K | $18.31 M |
| 04/24/2026 | $5.87 | $5.84 (-0.51%) | $6.00 | $5.73 | 56.40 K | $18.72 M |
| 04/23/2026 | $6.12 | $5.90 (-3.59%) | $6.14 | $5.75 | 97.93 K | $18.91 M |
| 04/22/2026 | $6.11 | $6.13 (0.33%) | $6.37 | $5.90 | 156.60 K | $19.65 M |
| 04/21/2026 | $6.38 | $6.18 (-3.13%) | $6.44 | $5.75 | 399.20 K | $19.81 M |
| 04/20/2026 | $9.04 | $6.25 (-30.86%) | $9.49 | $6.25 | 1.24 M | $20.04 M |
| 04/17/2026 | $11.66 | $11.67 (0.09%) | $12.05 | $11.65 | 20.55 K | $37.41 M |
| 04/16/2026 | $11.93 | $11.68 (-2.1%) | $12.00 | $10.91 | 30.72 K | $37.44 M |
| 04/15/2026 | $10.85 | $11.89 (9.59%) | $11.98 | $9.78 | 51.88 K | $38.12 M |
| 04/14/2026 | $10.99 | $10.86 (-1.18%) | $10.99 | $9.95 | 23.11 K | $34.82 M |
| 04/13/2026 | $9.86 | $10.81 (9.63%) | $11.00 | $9.78 | 42.80 K | $34.66 M |
| 04/10/2026 | $11.19 | $9.89 (-11.62%) | $11.20 | $9.50 | 46.77 K | $31.71 M |
| 04/09/2026 | $9.26 | $11.19 (20.84%) | $11.30 | $8.97 | 128.17 K | $35.87 M |
| 04/08/2026 | $8.75 | $9.29 (6.17%) | $9.30 | $8.02 | 59.12 K | $29.78 M |
| 04/07/2026 | $8.66 | $8.22 (-5.08%) | $9.26 | $7.55 | 60.04 K | $26.35 M |
| 04/06/2026 | $8.37 | $8.76 (4.66%) | $9.22 | $8.37 | 32.30 K | $28.08 M |
| 04/02/2026 | $7.68 | $8.08 (5.21%) | $8.18 | $7.50 | 18.30 K | $25.90 M |
| 04/01/2026 | $7.85 | $7.85 (0%) | $8.25 | $7.85 | 17.31 K | $25.17 M |
| 03/31/2026 | $6.47 | $7.85 (21.33%) | $8.09 | $6.47 | 75.98 K | $25.17 M |
| 03/30/2026 | $6.38 | $6.18 (-3.13%) | $6.50 | $5.91 | 14.20 K | $19.81 M |
| 03/27/2026 | $6.86 | $6.38 (-7%) | $7.42 | $6.21 | 47.40 K | $20.45 M |
| 03/26/2026 | $7.02 | $6.89 (-1.85%) | $7.27 | $6.88 | 9.50 K | $22.09 M |
| 03/25/2026 | $7.16 | $7.10 (-0.84%) | $7.88 | $6.95 | 30.40 K | $22.76 M |
| 03/24/2026 | $7.29 | $6.69 (-8.23%) | $7.29 | $6.61 | 31.90 K | $21.45 M |
| 03/23/2026 | $7.58 | $7.04 (-7.12%) | $7.58 | $6.90 | 51.24 K | $22.57 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.
