5 DAY PERFORMANCE
+80.86%
1 MONTH PERFORMANCE
+97.97%
3 MONTH PERFORMANCE
+57.25%
6 MONTH PERFORMANCE
+18.30%
YEAR-TO-DATE PERFORMANCE
-25.51%
1 YEAR PERFORMANCE
+22.59%
Passage Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $4.52 | $4.52 (0%) | $4.64 | $4.41 | 9.90 K | $14.49 M |
| 07/28/2026 | $4.47 | $4.57 (2.24%) | $4.59 | $4.42 | 15.03 K | $14.65 M |
| 07/27/2026 | $4.85 | $4.62 (-4.74%) | $4.95 | $4.55 | 29.71 K | $14.81 M |
| 07/24/2026 | $4.79 | $4.94 (3.13%) | $5.00 | $4.60 | 95.41 K | $15.84 M |
| 07/23/2026 | $4.82 | $4.90 (1.66%) | $4.90 | $4.82 | 2.12 K | $15.71 M |
| 07/22/2026 | $4.74 | $4.92 (3.8%) | $5.00 | $4.68 | 34.02 K | $15.77 M |
| 07/21/2026 | $4.80 | $4.91 (2.29%) | $4.91 | $4.79 | 10.00 K | $15.74 M |
| 07/20/2026 | $4.83 | $4.81 (-0.41%) | $5.00 | $4.75 | 80.70 K | $15.42 M |
| 07/17/2026 | $4.90 | $4.83 (-1.43%) | $4.91 | $4.68 | 55.43 K | $15.48 M |
| 07/16/2026 | $4.94 | $4.91 (-0.61%) | $5.01 | $4.88 | 76.04 K | $15.74 M |
| 07/15/2026 | $4.42 | $4.91 (11.09%) | $5.00 | $4.42 | 57.80 K | $15.74 M |
| 07/14/2026 | $4.37 | $4.44 (1.6%) | $4.64 | $4.25 | 59.03 K | $14.23 M |
| 07/13/2026 | $4.62 | $4.46 (-3.46%) | $4.74 | $4.31 | 94.94 K | $14.30 M |
| 07/10/2026 | $4.66 | $4.57 (-1.93%) | $4.66 | $4.42 | 39.62 K | $14.65 M |
| 07/09/2026 | $4.75 | $4.71 (-0.84%) | $4.78 | $4.59 | 19.44 K | $15.10 M |
| 07/08/2026 | $4.92 | $4.82 (-2.03%) | $4.92 | $4.59 | 26.73 K | $15.45 M |
| 07/07/2026 | $4.67 | $5.00 (7.07%) | $5.06 | $4.60 | 68.30 K | $16.03 M |
| 07/06/2026 | $4.48 | $4.70 (4.91%) | $4.78 | $4.48 | 19.90 K | $15.07 M |
| 07/02/2026 | $4.64 | $4.68 (0.86%) | $4.73 | $4.45 | 44.65 K | $15.00 M |
| 07/01/2026 | $4.92 | $4.58 (-6.91%) | $4.92 | $4.42 | 58.70 K | $14.68 M |
| 06/30/2026 | $4.90 | $4.88 (-0.41%) | $4.99 | $4.76 | 89.40 K | $15.64 M |
| 06/29/2026 | $4.60 | $4.85 (5.43%) | $5.00 | $4.58 | 111.00 K | $15.55 M |
| 06/26/2026 | $4.30 | $4.70 (9.3%) | $5.00 | $4.19 | 280.50 K | $15.07 M |
| 06/25/2026 | $4.87 | $4.33 (-11.09%) | $5.00 | $3.29 | 800.21 K | $13.88 M |
| 06/24/2026 | $6.27 | $5.88 (-6.22%) | $6.30 | $5.78 | 1.04 M | $18.85 M |
| 06/23/2026 | $5.68 | $6.12 (7.75%) | $6.25 | $5.54 | 97.30 K | $19.62 M |
| 06/22/2026 | $5.60 | $5.72 (2.14%) | $5.85 | $5.60 | 38.00 K | $18.34 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.
