MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PASG — Passage Bio, Inc. Common Stock
NasdaqPassage Bio, Inc. Common Stock
$3.86
-0.23(-5.51%)
- O
- 4.00
- H
- 4.05
- L
- 3.76
- V
- 14.06K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$3.86
Period Return-40.14%
Period High$20.00
Period Low$3.29
Avg Daily Volume53.3K
Total Trading Days365
PASG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $4.00 | $4.05 | $3.76 | $3.86 | $-0.23 | -5.51% | 14,062 | $3.87 | $3.76 $4.05 |
| Oct 6, 2026 | $4.13 | $4.29 | $4.08 | $4.08 | $-0.01 | -0.24% | 6,574 | $4.13 | $4.08 $4.29 |
| Oct 5, 2026 | $4.05 | $4.19 | $4.05 | $4.09 | $-0.03 | -0.73% | 17,933 | $4.12 | $4.05 $4.19 |
| Oct 2, 2026 | $4.29 | $4.44 | $4.11 | $4.12 | $-0.08 | -1.93% | 17,049 | $4.25 | $4.11 $4.44 |
| Oct 1, 2026 | $4.50 | $4.73 | $4.20 | $4.20 | $-0.30 | -6.64% | 26,483 | $4.49 | $4.20 $4.73 |
| Sep 30, 2026 | $4.59 | $4.67 | $4.37 | $4.50 | $-0.13 | -2.81% | 28,927 | $4.58 | $4.37 $4.67 |
| Sep 29, 2026 | $4.61 | $4.88 | $4.61 | $4.63 | $-0.05 | -0.96% | 24,752 | $4.70 | $4.61 $4.88 |
| Sep 28, 2026 | $4.79 | $5.07 | $4.52 | $4.68 | $-0.13 | -2.60% | 18,645 | $4.68 | $4.52 $5.07 |
| Sep 25, 2026 | $4.78 | $4.85 | $4.61 | $4.80 | +$0.00 | +0.00% | 8,690 | $4.73 | $4.61 $4.85 |
| Sep 24, 2026 | $4.96 | $5.03 | $4.79 | $4.80 | $-0.20 | -4.00% | 6,658 | $4.95 | $4.79 $5.03 |
| Sep 23, 2026 | $4.86 | $5.05 | $4.82 | $5.00 | +$0.05 | +1.01% | 3,445 | $4.98 | $4.82 $5.05 |
| Sep 22, 2026 | $4.89 | $4.95 | $4.73 | $4.95 | +$0.12 | +2.48% | 24,098 | $4.85 | $4.73 $4.95 |
| Sep 21, 2026 | $4.76 | $4.83 | $4.67 | $4.83 | +$0.08 | +1.68% | 117,627 | $4.76 | $4.67 $4.83 |
| Sep 18, 2026 | $4.93 | $4.94 | $4.66 | $4.75 | $-0.29 | -5.75% | 21,237 | $4.76 | $4.66 $4.94 |
| Sep 17, 2026 | $4.98 | $5.04 | $4.75 | $5.04 | +$0.18 | +3.70% | 3,317 | $4.89 | $4.75 $5.04 |
| Sep 16, 2026 | $4.74 | $4.92 | $4.74 | $4.86 | +$0.09 | +1.89% | 18,038 | $4.83 | $4.74 $4.92 |
| Sep 15, 2026 | $4.83 | $4.85 | $4.70 | $4.77 | $-0.09 | -1.85% | 9,812 | $4.82 | $4.70 $4.85 |
| Sep 14, 2026 | $4.91 | $5.03 | $4.81 | $4.86 | $-0.14 | -2.80% | 30,123 | $4.93 | $4.81 $5.03 |
| Sep 11, 2026 | $4.97 | $5.13 | $4.90 | $5.00 | +$0.02 | +0.30% | 7,891 | $4.97 | $4.90 $5.13 |
| Sep 10, 2026 | $4.99 | $5.22 | $4.90 | $4.99 | +$0.05 | +0.91% | 28,579 | $5.09 | $4.90 $5.22 |
| Sep 9, 2026 | $4.84 | $5.36 | $4.74 | $4.94 | +$0.09 | +1.86% | 197,246 | $4.95 | $4.74 $5.36 |
| Sep 8, 2026 | $4.63 | $4.91 | $4.63 | $4.85 | +$0.20 | +4.30% | 15,225 | $4.74 | $4.63 $4.91 |
| Sep 4, 2026 | $4.63 | $4.87 | $4.63 | $4.65 | $-0.10 | -2.11% | 3,756 | $4.72 | $4.63 $4.87 |
| Sep 3, 2026 | $4.60 | $4.75 | $4.56 | $4.75 | +$0.14 | +3.04% | 8,030 | $4.70 | $4.56 $4.75 |
| Sep 2, 2026 | $4.41 | $4.65 | $4.41 | $4.61 | +$0.17 | +3.83% | 3,437 | $4.53 | $4.41 $4.65 |
| Sep 1, 2026 | $4.43 | $4.44 | $4.40 | $4.44 | +$0.01 | +0.23% | 1,301 | $4.44 | $4.40 $4.44 |
| Aug 31, 2026 | $4.52 | $4.65 | $4.40 | $4.43 | $-0.09 | -1.99% | 16,422 | $4.50 | $4.40 $4.65 |
| Aug 28, 2026 | $4.32 | $4.60 | $4.31 | $4.52 | +$0.19 | +4.39% | 21,893 | $4.49 | $4.31 $4.60 |
| Aug 27, 2026 | $4.46 | $4.53 | $4.31 | $4.33 | $-0.17 | -3.78% | 13,961 | $4.43 | $4.31 $4.53 |
| Aug 26, 2026 | $4.79 | $4.79 | $4.50 | $4.50 | $-0.33 | -6.83% | 6,267 | $4.61 | $4.50 $4.79 |