Dark

PASW
Ping An Biomedical Co., Ltd. Class A
stock NASDAQ

At Close

Jul 17, 2026 3:26:22 PM EDT

0.1500USD0.000%(+0.1500)61,881

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 17, 2026 9:04:30 AM EDT

0.1560USD0.000%(+0.1560)2,732

After-hours

Jul 17, 2026 4:00:30 PM EDT

0.1458USD0.000%(0.0000)100

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	0.148100	0.160000	0.145800	0.1458	-0.816%	63,768	0.000%
2026-07-16	0.155400	0.159700	0.147000	0.1470	-2.065%	42,654	-0.816%
2026-07-15	0.145700	0.150300	0.145700	0.1501	-1.250%	30,907	-2.865%
2026-07-14	0.159900	0.159900	0.151100	0.1520	-1.872%	19,109	-4.079%
2026-07-13	0.167500	0.167500	0.152800	0.1549	-1.212%	42,383	-5.875%
2026-07-10	0.158000	0.162600	0.156700	0.1568	+2.955%	75,151	-7.015%
2026-07-09	0.151400	0.159000	0.150100	0.1523	+0.462%	57,744	-4.268%
2026-07-08	0.149000	0.155800	0.147299	0.1516	+0.397%	182,473	-3.826%
2026-07-07	0.153600	0.165000	0.150100	0.1510	-6.444%	108,990	-3.444%
2026-07-06	0.168000	0.168000	0.161400	0.1614	+0.875%	56,771	-9.665%
2026-07-02	0.165300	0.167200	0.158200	0.1600	-4.648%	180,278	-8.875%
2026-07-01	0.155600	0.167800	0.155600	0.1678	+2.693%	71,403	-13.111%
2026-06-30	0.162700	0.165700	0.160100	0.1634	+0.492%	19,892	-10.771%
2026-06-29	0.157700	0.169400	0.154000	0.1626	+2.264%	97,638	-10.332%
2026-06-26	0.160000	0.161200	0.155000	0.1590	+0.888%	234,171	-8.302%
2026-06-25	0.162699	0.164400	0.152900	0.1576	-4.136%	90,360	-7.487%
2026-06-24	0.169200	0.177300	0.159200	0.1644	-2.837%	159,457	-11.314%
2026-06-23	0.167000	0.171100	0.165500	0.1692	-2.759%	72,347	-13.830%
2026-06-22	0.177300	0.177300	0.170400	0.1740	-1.861%	51,861	-16.207%
2026-06-18	0.175500	0.178100	0.165000	0.1773	-1.390%	96,913	-17.766%
2026-06-17	0.173800	0.181601	0.173800	0.1798	+3.333%	184,196	-18.910%
2026-06-16	0.174400	0.175500	0.164850	0.1740	-3.280%	154,676	-16.207%
2026-06-15	0.171700	0.181900	0.167000	0.1799	+7.596%	248,162	-18.955%
2026-06-12	0.175000	0.181000	0.167200	0.1672	-6.592%	209,550	-12.799%
2026-06-11	0.191000	0.198000	0.170100	0.1790	-6.771%	1,908,549	-18.547%
2026-06-10	0.190000	0.200000	0.181400	0.1920	+1.803%	2,836,015	-24.063%
2026-06-09	0.182100	0.188600	0.175100	0.1886	+4.545%	381,950	-22.694%
2026-06-08	0.161200	0.189300	0.161000	0.1804	+12.050%	495,500	-19.180%
2026-06-05	0.164000	0.169000	0.160000	0.1610	-9.551%	492,277	-9.441%
2026-06-04	0.178700	0.188700	0.166600	0.1780	+1.714%	1,729,803	-18.090%
2026-06-03	0.172300	0.190000	0.165100	0.1750	+2.941%	655,939	-16.686%
2026-06-02	0.157300	0.176100	0.157300	0.1700	+7.868%	530,883	-14.235%
2026-06-01	0.160000	0.164300	0.152800	0.1576	+0.127%	201,384	-7.487%
2026-05-29	0.157000	0.160000	0.155600	0.1574	+0.897%	92,688	-7.370%
2026-05-28	0.146000	0.160000	0.146000	0.1560	+2.632%	135,748	-6.538%
2026-05-27	0.157000	0.158900	0.152000	0.1520	-2.564%	198,724	-4.079%
2026-05-26	0.164000	0.164500	0.152000	0.1560	0.000%	120,986	-6.538%
2026-05-22	0.164500	0.165000	0.151500	0.1560	-0.064%	394,485	-6.538%
2026-05-21	0.152600	0.159300	0.145750	0.1561	+7.655%	91,166	-6.598%
2026-05-20	0.140100	0.147900	0.140000	0.1450	-2.027%	102,644	+0.552%
2026-05-19	0.152100	0.152100	0.132900	0.1480	-2.951%	146,807	-1.486%
2026-05-18	0.157000	0.157000	0.144000	0.1525	+3.041%	96,657	-4.393%
2026-05-15	0.149000	0.160000	0.147000	0.1480	-0.538%	229,209	-1.486%
2026-05-14	0.147100	0.149300	0.145300	0.1488	-0.468%	131,579	-2.016%
2026-05-13	0.147000	0.154799	0.147000	0.1495	+3.103%	150,955	-2.475%
2026-05-12	0.160100	0.160100	0.130900	0.1450	-6.270%	190,431	+0.552%
2026-05-11	0.152000	0.159099	0.151100	0.1547	+1.776%	77,769	-5.753%
2026-05-08	0.144000	0.157500	0.140100	0.1520	+1.333%	153,866	-4.079%
2026-05-07	0.153000	0.153900	0.140000	0.1500	-4.215%	197,368	-2.800%
2026-05-06	0.155600	0.159900	0.151000	0.1566	-2.551%	162,001	-6.897%
2026-05-05	0.156000	0.164000	0.155100	0.1607	-0.124%	75,072	-9.272%
2026-05-04	0.163000	0.164000	0.155700	0.1609	-0.186%	65,688	-9.385%
2026-05-01	0.158000	0.163800	0.155600	0.1612	+2.675%	70,236	-9.553%
2026-04-30	0.159000	0.169100	0.155100	0.1570	-3.086%	138,093	-7.134%
2026-04-29	0.165101	0.167578	0.155200	0.1620	+2.532%	111,307	-10.000%
2026-04-28	0.162300	0.162300	0.155100	0.1580	-4.819%	158,692	-7.722%
2026-04-27	0.165200	0.171400	0.160100	0.1660	+1.281%	52,754	-12.169%
2026-04-24	0.173000	0.182900	0.163300	0.1639	-3.984%	311,990	-11.043%
2026-04-23	0.171300	0.179899	0.164400	0.1707	-2.346%	89,360	-14.587%
2026-04-22	0.175000	0.182900	0.165100	0.1748	+0.982%	393,511	-16.590%
2026-04-21	0.166000	0.180000	0.166000	0.1731	+4.846%	377,599	-15.771%
2026-04-20	0.165700	0.170000	0.163100	0.1651	-0.722%	141,544	-11.690%
2026-04-17	0.165900	0.175000	0.160100	0.1663	+0.181%	282,817	-12.327%
2026-04-16	0.164000	0.170000	0.160100	0.1660	-2.924%	691,562	-12.169%
2026-04-15	0.159800	0.173200	0.151000	0.1710	+10.251%	1,969,772	-14.737%
2026-04-14	0.157000	0.159200	0.153300	0.1551	-2.575%	74,977	-5.996%
2026-04-13	0.150000	0.161000	0.146200	0.1592	+5.430%	169,281	-8.417%
2026-04-10	0.154000	0.166000	0.145600	0.1510	+2.027%	1,266,650	-3.444%
2026-04-09	0.148900	0.154900	0.144501	0.1480	+0.680%	559,679	-1.486%
2026-04-08	0.159000	0.159000	0.146200	0.1470	-2.649%	266,938	-0.816%
2026-04-07	0.133000	0.160000	0.133000	0.1510	+11.029%	1,112,646	-3.444%
2026-04-06	0.131800	0.140000	0.130300	0.1360	+3.187%	187,463	+7.206%
2026-04-02	0.128000	0.136500	0.127500	0.1318	-1.568%	81,849	+10.622%
2026-04-01	0.132000	0.140500	0.132000	0.1339	+1.516%	143,207	+8.887%
2026-03-31	0.126100	0.141700	0.126100	0.1319	+6.715%	251,261	+10.538%
2026-03-30	0.135400	0.135400	0.120777	0.1236	-6.858%	106,050	+17.961%
2026-03-27	0.141600	0.141600	0.132000	0.1327	-6.285%	195,413	+9.872%
2026-03-26	0.145600	0.148400	0.141600	0.1416	-2.479%	58,304	+2.966%
2026-03-25	0.149700	0.150800	0.142500	0.1452	-1.892%	72,220	+0.413%
2026-03-24	0.136900	0.148000	0.136900	0.1480	+7.402%	30,267	-1.486%
2026-03-23	0.137000	0.141200	0.135000	0.1378	-0.073%	203,604	+5.806%
2026-03-20	0.140600	0.148000	0.137500	0.1379	-1.920%	184,783	+5.729%
2026-03-19	0.144000	0.160700	0.137100	0.1406	-5.192%	192,380	+3.698%
2026-03-18	0.149900	0.153600	0.141400	0.1483	+2.205%	137,222	-1.686%
2026-03-17	0.163000	0.166000	0.145100	0.1451	-3.716%	253,746	+0.482%
2026-03-16	0.144325	0.157900	0.141800	0.1507	+5.903%	219,516	-3.251%
2026-03-13	0.140000	0.144150	0.134600	0.1423	+1.065%	335,770	+2.460%
2026-03-12	0.141600	0.142400	0.132700	0.1408	-1.124%	296,756	+3.551%
2026-03-11	0.145000	0.151500	0.130000	0.1424	-3.195%	323,634	+2.388%
2026-03-10	0.158000	0.161700	0.147100	0.1471	-2.518%	268,451	-0.884%
2026-03-09	0.150000	0.153200	0.141900	0.1509	+2.305%	211,649	-3.380%
2026-03-06	0.147000	0.154100	0.140200	0.1475	+0.820%	455,575	-1.153%
2026-03-05	0.158300	0.158300	0.142100	0.1463	-5.613%	505,234	-0.342%
2026-03-04	0.131600	0.172300	0.131600	0.1550	+9.386%	1,165,169	-5.935%
2026-03-03	0.134400	0.141700	0.130000	0.1417	-1.117%	231,445	+2.893%
2026-03-02	0.145000	0.148400	0.136000	0.1433	-3.502%	236,640	+1.745%
2026-02-27	0.160000	0.160900	0.148478	0.1485	-7.188%	457,096	-1.818%
2026-02-26	0.157800	0.171400	0.155100	0.1600	-1.961%	260,695	-8.875%
2026-02-25	0.167000	0.173700	0.157450	0.1632	+0.307%	734,659	-10.662%
2026-02-24	0.166200	0.172900	0.151200	0.1627	-2.106%	573,605	-10.387%
2026-02-23	0.167000	0.173000	0.164800	0.1662	-0.240%	160,425	-12.274%
2026-02-20	0.173300	0.182900	0.160200	0.1666	-4.854%	676,040	-12.485%
2026-02-19	0.180000	0.187200	0.144700	0.1751	+1.155%	906,158	-16.733%
2026-02-18	0.187200	0.196700	0.165100	0.1731	-7.532%	1,048,953	-15.771%
2026-02-17	0.210000	0.211500	0.181200	0.1872	-19.310%	965,371	-22.115%
2026-02-13	0.229000	0.271300	0.223200	0.2320	+6.178%	6,361,403	-37.155%
2026-02-12	0.237800	0.250100	0.217800	0.2185	-9.185%	1,481,706	-33.272%
2026-02-11	0.235200	0.265000	0.235200	0.2406	-5.350%	1,794,391	-39.401%
2026-02-10	0.251700	0.275000	0.240000	0.2542	-5.149%	1,173,513	-42.644%
2026-02-09	0.230000	0.282600	0.217449	0.2680	+21.763%	4,317,344	-45.597%
2026-02-06	0.194000	0.242200	0.188800	0.2201	+13.046%	2,399,254	-33.757%
2026-02-05	0.206000	0.208600	0.190200	0.1947	-5.760%	406,016	-25.116%
2026-02-04	0.205200	0.213200	0.201300	0.2066	-3.277%	196,762	-29.429%
2026-02-03	0.230000	0.235900	0.202200	0.2136	-1.567%	451,827	-31.742%
2026-02-02	0.221200	0.228000	0.205000	0.2170	-4.825%	304,924	-32.811%
2026-01-30	0.229500	0.231000	0.206100	0.2280	-4.161%	631,003	-36.053%
2026-01-29	0.235000	0.237900	0.214000	0.2379	-1.245%	349,502	-38.714%
2026-01-28	0.219200	0.240900	0.213800	0.2409	+6.593%	873,687	-39.477%
2026-01-27	0.195200	0.230300	0.191400	0.2260	+12.326%	1,325,600	-35.487%
2026-01-26	0.194000	0.201200	0.182800	0.2012	+0.600%	751,515	-27.535%
2026-01-23	0.180300	0.200000	0.180300	0.2000	+10.865%	838,038	-27.100%
2026-01-22	0.169900	0.190000	0.169900	0.1804	-0.496%	1,178,063	-19.180%
2026-01-21	0.169800	0.185000	0.160700	0.1813	-0.712%	25,467,180	-19.581%
2026-01-20	0.173600	0.198000	0.173100	0.1826	+2.011%	822,501	-20.153%
2026-01-16	0.212500	0.222900	0.163800	0.1790	-17.701%	1,017,685	-18.547%
2026-01-15	0.212100	0.240451	0.212100	0.2175	-0.549%	817,942	-32.966%
2026-01-14	0.220000	0.228200	0.200000	0.2187	-7.252%	1,733,757	-33.333%
2026-01-13	0.249600	0.260086	0.227000	0.2358	-16.884%	3,463,462	-38.168%
2026-01-12	0.280100	0.322900	0.216500	0.2837	+41.850%	113,110,426	-48.608%
2026-01-09	0.657400	0.714000	0.185000	0.2000	-67.653%	42,681,129	-27.100%
2026-01-08	0.568000	0.650000	0.520000	0.6183	+33.947%	1,008,008	-76.419%
2026-01-07	0.521700	0.571500	0.458000	0.4616	-9.967%	789,021	-68.414%
2026-01-06	0.500000	0.535500	0.485200	0.5127	+0.431%	83,030	-71.562%
2026-01-05	0.500000	0.545400	0.480150	0.5105	-0.874%	76,493	-71.440%
2026-01-02	0.530000	0.570000	0.490000	0.5150	+2.692%	47,253	-71.689%
2025-12-31	0.507000	0.560000	0.493100	0.5015	+6.318%	83,594	-70.927%
2025-12-30	0.475000	0.575000	0.444800	0.4717	-3.577%	159,807	-69.091%
2025-12-29	0.610000	0.610000	0.453900	0.4892	-23.251%	215,495	-70.196%
2025-12-26	0.638200	0.676200	0.621800	0.6374	-0.406%	197,696	-77.126%
2025-12-24	0.618900	0.640000	0.598000	0.6400	+4.133%	253,793	-77.219%
2025-12-23	0.601600	0.647500	0.592100	0.6146	-5.081%	59,439	-76.277%
2025-12-22	0.590000	0.670000	0.562200	0.6475	+6.462%	207,909	-77.483%
2025-12-19	0.577000	0.629900	0.560700	0.6082	+5.043%	235,653	-76.028%
2025-12-18	0.530500	0.602400	0.530500	0.5790	-1.043%	64,503	-74.819%
2025-12-17	0.573200	0.585100	0.546000	0.5851	-0.982%	26,821	-75.081%
2025-12-16	0.565000	0.600000	0.500000	0.5909	+2.694%	109,098	-75.326%
2025-12-15	0.535600	0.610000	0.535600	0.5754	-4.148%	71,063	-74.661%
2025-12-12	0.550000	0.615050	0.529500	0.6003	+3.768%	102,959	-75.712%
2025-12-11	0.537100	0.595099	0.516100	0.5785	+7.708%	94,332	-74.797%
2025-12-10	0.492200	0.567700	0.450000	0.5371	+4.555%	165,193	-72.854%
2025-12-09	0.520500	0.530000	0.491500	0.5137	-3.981%	73,798	-71.618%
2025-12-08	0.480500	0.565000	0.461100	0.5350	+5.710%	109,211	-72.748%
2025-12-05	0.455500	0.506100	0.442300	0.5061	+2.346%	53,476	-71.191%
2025-12-04	0.485400	0.516000	0.450050	0.4945	-0.383%	95,792	-70.516%
2025-12-03	0.495300	0.508900	0.470000	0.4964	-0.521%	35,836	-70.629%
2025-12-02	0.470000	0.500000	0.450000	0.4990	-0.598%	82,679	-70.782%
2025-12-01	0.444100	0.502000	0.420100	0.5020	+9.895%	66,250	-70.956%
2025-11-28	0.460000	0.465000	0.432750	0.4568	-3.588%	59,995	-68.082%
2025-11-26	0.408800	0.516500	0.389800	0.4738	+1.652%	472,590	-69.228%
2025-11-25	0.456300	0.488000	0.344650	0.4661	-13.956%	6,784,386	-68.719%
2025-11-24	0.529900	0.549900	0.510000	0.5417	+2.227%	33,535	-73.085%
2025-11-21	0.521100	0.559900	0.517500	0.5299	-7.035%	50,346	-72.485%
2025-11-20	0.560000	0.600000	0.550000	0.5700	-1.299%	21,061	-74.421%
2025-11-19	0.560000	0.579900	0.551500	0.5775	+4.809%	30,776	-74.753%
2025-11-18	0.551900	0.564700	0.550000	0.5510	-2.426%	14,865	-73.539%
2025-11-17	0.552700	0.623200	0.541600	0.5647	-3.963%	31,521	-74.181%
2025-11-14	0.550000	0.658300	0.550000	0.5880	-5.146%	18,119	-75.204%
2025-11-13	0.580000	0.620000	0.570000	0.6199	-4.821%	51,062	-76.480%
2025-11-12	0.675200	0.675200	0.600000	0.6513	+0.200%	31,263	-77.614%
2025-11-11	0.580000	0.655499	0.580000	0.6500	+6.540%	52,780	-77.569%
2025-11-10	0.607000	0.620000	0.600000	0.6101	+0.511%	14,253	-76.102%
2025-11-07	0.595000	0.607000	0.531000	0.6070	+1.505%	82,460	-75.980%
2025-11-06	0.622000	0.646500	0.591300	0.5980	-3.579%	36,263	-75.619%
2025-11-05	0.630000	0.674000	0.612900	0.6202	-8.539%	44,358	-76.491%
2025-11-04	0.710100	0.711900	0.670000	0.6781	-3.142%	61,845	-78.499%
2025-11-03	0.726500	0.732200	0.700100	0.7001	-6.641%	66,806	-79.174%
2025-10-31	0.764000	0.764000	0.730400	0.7499	-0.398%	26,819	-80.557%
2025-10-30	0.751000	0.761000	0.708000	0.7529	+0.333%	91,732	-80.635%
2025-10-29	0.731100	0.754690	0.715000	0.7504	-0.583%	130,273	-80.570%
2025-10-28	0.730000	0.770000	0.710000	0.7548	+1.657%	122,232	-80.684%
2025-10-27	0.730000	0.769500	0.712300	0.7425	-1.000%	53,385	-80.364%
2025-10-24	0.700100	0.800000	0.700100	0.7500	+5.071%	148,906	-80.560%
2025-10-23	0.690000	0.725000	0.690000	0.7138	-1.572%	21,648	-79.574%
2025-10-22	0.730400	0.741400	0.710700	0.7252	-2.198%	117,192	-79.895%
2025-10-21	0.754200	0.800000	0.730000	0.7415	-4.236%	104,464	-80.337%
2025-10-20	0.731000	0.793900	0.730500	0.7743	+1.561%	53,971	-81.170%
2025-10-17	0.730000	0.791800	0.730000	0.7624	+0.303%	82,199	-80.876%
2025-10-16	0.795100	0.795100	0.750000	0.7601	-0.641%	93,102	-80.818%
2025-10-15	0.809100	0.809100	0.730000	0.7650	-10.042%	250,523	-80.941%
2025-10-14	0.880000	0.880000	0.820000	0.8504	-7.696%	179,995	-82.855%
2025-10-13	0.957600	0.957600	0.893300	0.9213	-2.888%	195,758	-84.175%
2025-10-10	1.000000	1.050000	0.930100	0.9487	-5.130%	474,998	-84.632%
2025-10-09	0.966236	1.020000	0.959800	1.0000	+0.969%	157,142	-85.420%
2025-10-08	1.020200	1.030100	0.950000	0.9904	-4.769%	215,774	-85.279%
2025-10-07	0.920000	1.090000	0.920000	1.0400	+14.286%	728,505	-85.981%
2025-10-06	0.940900	0.942000	0.903000	0.9100	-8.090%	393,483	-83.978%
2025-10-03	1.050000	1.050000	0.970100	0.9901	-9.165%	329,181	-85.274%
2025-10-02	0.998000	1.100000	0.930300	1.0900	+10.874%	3,650,132	-86.624%
2025-10-01	1.140000	1.220000	0.950100	0.9831	0.000%	530,262	-85.169%

.dark-mode .QN4MzS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QN4MzS{ color: #333333; background-color: white; border: 2px solid #333333; }PASWPing An Biomedical Co., Ltd. Class Astock NASDAQ

PASW
Ping An Biomedical Co., Ltd. Class A
stock NASDAQ