Ping An Biomedical Co., Ltd. (PASW)
NASDAQ: PASW · Real-Time Price · USD
0.1580
-0.0080 (-4.82%)
At close: Apr 28, 2026, 4:00 PM EDT
0.1581
+0.0001 (0.06%)
After-hours: Apr 28, 2026, 6:32 PM EDT
Ping An Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | -6.57% | 137,708 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.28% | 52,427 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.98% | 311,990 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.35% | 89,344 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.98% | 393,496 |
| Apr 21, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.85% | 375,641 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.72% | 117,149 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.18% | 282,316 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.92% | 690,740 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.25% | 1,942,395 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.58% | 74,966 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.43% | 169,280 |
| Apr 10, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 2.03% | 1,260,583 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 559,575 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.65% | 235,729 |
| Apr 7, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 11.03% | 1,091,739 |
| Apr 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.19% | 178,784 |
| Apr 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.57% | 81,477 |
| Apr 1, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.52% | 141,814 |
| Mar 31, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 6.72% | 251,261 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -6.86% | 105,062 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.29% | 186,400 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.48% | 55,601 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.89% | 71,693 |
| Mar 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.40% | 30,267 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.07% | 203,165 |
| Mar 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.92% | 184,776 |
| Mar 19, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -5.19% | 192,380 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.21% | 137,222 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.72% | 253,745 |
| Mar 16, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 5.90% | 219,516 |
| 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% | 296,756 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.20% | 323,634 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.52% | 268,451 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.31% | 211,648 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.82% | 455,575 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.61% | 505,234 |
| Mar 4, 2026 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 9.39% | 1,165,169 |
| Mar 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.12% | 231,445 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.50% | 236,639 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.19% | 457,106 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.96% | 260,695 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.31% | 734,974 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.11% | 573,605 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.24% | 160,425 |
| Feb 20, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -4.85% | 676,040 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.14 | 0.18 | 0.18 | 1.16% | 906,158 |
| Feb 18, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -7.53% | 1,048,953 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -19.31% | 965,371 |