Passage Bio Inc (PASG) Historical Stock Data
9.44 ↑0.43 (4.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PASG is up 2.00% a day on average. There have been 21 days where Passage Bio Inc closed green and 9 days where PASG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 9.22 | 9.44 | ↑$0.22 (2.39%) | 9.01 | 10.40 | 12.59K |
| 2025-12-17 | 9.00 | 9.01 | ↑$0.01 (0.11%) | 8.64 | 9.70 | 70.84K |
| 2025-12-16 | 10.00 | 9.45 | ↓$0.55 (-5.45%) | 9.11 | 10.00 | 47.13K |
| 2025-12-15 | 9.95 | 10.05 | ↑$0.10 (1.01%) | 9.66 | 10.29 | 82.33K |
| 2025-12-12 | 10.30 | 9.80 | ↓$0.51 (-4.90%) | 9.72 | 10.57 | 77.33K |
| 2025-12-11 | 10.21 | 10.68 | ↑$0.48 (4.65%) | 9.96 | 10.71 | 41K |
| 2025-12-10 | 10.32 | 10.41 | ↑$0.08 (0.82%) | 9.90 | 10.49 | 58.48K |
| 2025-12-09 | 9.86 | 10.40 | ↑$0.54 (5.48%) | 9.86 | 10.61 | 40.76K |
| 2025-12-08 | 9.25 | 9.92 | ↑$0.67 (7.24%) | 9.13 | 10.25 | 61.30K |
| 2025-12-05 | 9.00 | 9.21 | ↑$0.21 (2.33%) | 8.23 | 9.31 | 91.64K |
| 2025-12-04 | 8.56 | 9.18 | ↑$0.62 (7.28%) | 8.25 | 9.18 | 30.06K |
| 2025-12-03 | 8.00 | 8.59 | ↑$0.59 (7.38%) | 8.00 | 8.60 | 16.24K |
| 2025-12-02 | 8.34 | 8.03 | ↓$0.31 (-3.72%) | 7.59 | 8.80 | 19.53K |
| 2025-12-01 | 8.54 | 8.22 | ↓$0.32 (-3.75%) | 8.04 | 8.66 | 12.90K |
| 2025-11-28 | 8.49 | 8.83 | ↑$0.34 (4.00%) | 8.47 | 9.10 | 18.48K |
| 2025-11-26 | 8.94 | 8.99 | ↑$0.05 (0.56%) | 8.36 | 9.02 | 23.31K |
| 2025-11-25 | 8.45 | 8.98 | ↑$0.54 (6.37%) | 8.13 | 9.02 | 28.23K |
| 2025-11-24 | 8.08 | 8.56 | ↑$0.48 (5.94%) | 7.61 | 8.75 | 29.57K |
| 2025-11-21 | 7.34 | 7.74 | ↑$0.40 (5.42%) | 7.20 | 8.04 | 35.26K |
| 2025-11-20 | 8.13 | 7.44 | ↓$0.69 (-8.45%) | 7.13 | 8.25 | 31.08K |
| 2025-11-19 | 8.50 | 7.88 | ↓$0.62 (-7.29%) | 7.70 | 8.90 | 58.67K |
| 2025-11-18 | 8.93 | 8.52 | ↓$0.41 (-4.59%) | 8.35 | 9.24 | 121.50K |
| 2025-11-17 | 8.88 | 8.98 | ↑$0.10 (1.13%) | 8.76 | 9.23 | 28.53K |
| 2025-11-14 | 8.41 | 8.85 | ↑$0.44 (5.23%) | 8.02 | 9.01 | 29.94K |
| 2025-11-13 | 9.09 | 8.53 | ↓$0.56 (-6.16%) | 8.50 | 9.32 | 30.97K |
| 2025-11-12 | 8.05 | 9.38 | ↑$1.33 (16.52%) | 8.05 | 9.90 | 112.63K |
| 2025-11-11 | 6.41 | 7.70 | ↑$1.29 (20.12%) | 6.35 | 7.94 | 72.54K |
| 2025-11-10 | 6.54 | 6.71 | ↑$0.17 (2.52%) | 6.43 | 6.95 | 24.72K |
| 2025-11-07 | 6.24 | 6.29 | ↑$0.04 (0.72%) | 6.16 | 6.45 | 9.86K |
| 2025-11-06 | 6.71 | 6.51 | ↓$0.20 (-2.98%) | 6.32 | 6.71 | 41.12K |
Create an account or log in to view more rows.
$PASG Dumping started...
Get out while you can...
$PASG only getting stronger
$PASG Don't like that...
$PASG Holding.
$PASG Guys when can we expect that 30% drop?
$PASG go to the bathroom
come back to green! I like it!
$PASG has just been halted from trading.
$PASG yeah we're going green today
$PASG bought more
$PASG Looks like a solid reversal - retesting support right now
definitely thinking about swinging this