Ping An Biomedical Co., Ltd. (PASW)
NASDAQ: PASW · Real-Time Price · USD
0.1423
+0.0015 (1.07%)
At close: Mar 13, 2026, 4:00 PM EDT
0.1390
-0.0033 (-2.32%)
After-hours: Mar 13, 2026, 7:30 PM EDT
Ping An Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.07% | 335,770 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.12% | 294,920 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.20% | 319,587 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.52% | 253,785 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.31% | 200,289 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.82% | 427,843 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.61% | 504,113 |
| Mar 4, 2026 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 9.39% | 1,120,463 |
| Mar 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.12% | 214,281 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.50% | 230,557 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.19% | 456,205 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.96% | 248,307 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.31% | 664,435 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.11% | 573,604 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.24% | 152,976 |
| Feb 20, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -4.85% | 667,285 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.14 | 0.18 | 0.18 | 1.16% | 887,907 |
| Feb 18, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -7.53% | 1,036,875 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -19.31% | 933,094 |
| Feb 13, 2026 | 0.23 | 0.27 | 0.22 | 0.23 | 0.23 | 6.18% | 4,337,319 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -9.19% | 646,315 |
| Feb 11, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | -5.35% | 1,745,013 |
| Feb 10, 2026 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | -5.15% | 1,161,546 |
| Feb 9, 2026 | 0.23 | 0.28 | 0.22 | 0.27 | 0.27 | 21.76% | 4,069,107 |
| Feb 6, 2026 | 0.19 | 0.24 | 0.19 | 0.22 | 0.22 | 13.05% | 2,162,719 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.76% | 377,748 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.28% | 195,760 |
| Feb 3, 2026 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -1.57% | 450,660 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.82% | 303,624 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -4.16% | 630,513 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | -1.25% | 349,164 |
| Jan 28, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 6.59% | 862,007 |
| Jan 27, 2026 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 12.33% | 1,321,476 |
| Jan 26, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.60% | 743,845 |
| Jan 23, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.86% | 832,001 |
| Jan 22, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -0.50% | 1,009,925 |
| Jan 21, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | -0.71% | 25,413,060 |
| Jan 20, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 2.01% | 822,631 |
| Jan 16, 2026 | 0.21 | 0.22 | 0.16 | 0.18 | 0.18 | -17.70% | 977,411 |
| Jan 15, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -0.55% | 807,369 |
| Jan 14, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -7.25% | 1,718,315 |
| Jan 13, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -16.88% | 3,274,415 |
| Jan 12, 2026 | 0.28 | 0.32 | 0.22 | 0.28 | 0.28 | 41.85% | 112,855,557 |
| Jan 9, 2026 | 0.66 | 0.71 | 0.19 | 0.20 | 0.20 | -67.65% | 23,324,641 |
| Jan 8, 2026 | 0.57 | 0.65 | 0.52 | 0.62 | 0.62 | 33.95% | 998,756 |
| Jan 7, 2026 | 0.52 | 0.57 | 0.46 | 0.46 | 0.46 | -9.97% | 789,021 |
| Jan 6, 2026 | 0.50 | 0.54 | 0.49 | 0.51 | 0.51 | 0.43% | 82,830 |
| Jan 5, 2026 | 0.50 | 0.55 | 0.48 | 0.51 | 0.51 | -0.87% | 76,493 |
| Jan 2, 2026 | 0.53 | 0.57 | 0.49 | 0.52 | 0.52 | 2.69% | 32,845 |
| Dec 31, 2025 | 0.51 | 0.56 | 0.49 | 0.50 | 0.50 | 6.32% | 83,588 |