5 DAY PERFORMANCE
+96.64%
1 MONTH PERFORMANCE
+75.80%
3 MONTH PERFORMANCE
+115.44%
6 MONTH PERFORMANCE
-7.57%
YEAR-TO-DATE PERFORMANCE
-25.51%
1 YEAR PERFORMANCE
+56.68%
Passage Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.41 | $4.43 (0.45%) | $4.57 | $4.41 | 2.85 K | $14.65 M |
| 08/06/2026 | $4.56 | $4.40 (-3.51%) | $4.62 | $4.40 | 5.43 K | $14.11 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 |
| 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 |
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.
