Advanced Biomed, Inc. ADVB
NASDAQ · United States · Health Technology
$6.73-0.30 (-4.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.73 | -2.60% | $6.97 | $7.05 | $6.50 | 27.10K |
| 2026-10-01 | $6.91 | +10.91% | $6.24 | $7.12 | $6.24 | 20.10K |
| 2026-09-30 | $6.23 | -1.42% | $6.37 | $6.48 | $6.23 | 14.90K |
| 2026-09-29 | $6.32 | -6.09% | $6.62 | $6.74 | $6.31 | 19.50K |
| 2026-09-28 | $6.73 | +5.49% | $6.67 | $7.23 | $6.59 | 43.20K |
| 2026-09-25 | $6.38 | +1.11% | $6.31 | $6.68 | $6.31 | 12.30K |
| 2026-09-24 | $6.31 | -0.16% | $6.35 | $6.54 | $6.31 | 8.90K |
| 2026-09-23 | $6.32 | -0.94% | $6.41 | $6.70 | $6.31 | 12.40K |
| 2026-09-22 | $6.38 | -1.39% | $6.53 | $6.77 | $6.38 | 12.20K |
| 2026-09-21 | $6.47 | -1.07% | $6.61 | $6.69 | $6.28 | 19.70K |
| 2026-09-18 | $6.54 | -10.66% | $7.32 | $7.47 | $6.26 | 57.50K |
| 2026-09-17 | $7.32 | -5.18% | $7.76 | $8.00 | $7.23 | 34.10K |
| 2026-09-16 | $7.72 | -4.46% | $7.94 | $8.14 | $7.72 | 13.00K |
| 2026-09-15 | $8.08 | +3.86% | $7.75 | $8.21 | $7.41 | 15.20K |
| 2026-09-14 | $7.78 | -5.01% | $8.21 | $8.37 | $7.54 | 24.00K |
| 2026-09-11 | $8.19 | -7.46% | $8.87 | $8.87 | $7.90 | 92.20K |
| 2026-09-10 | $8.85 | +4.12% | $8.29 | $9.09 | $8.29 | 121.10K |
| 2026-09-09 | $8.50 | -5.35% | $8.84 | $9.04 | $8.38 | 84.70K |
| 2026-09-08 | $8.98 | -3.80% | $9.29 | $9.37 | $8.65 | 39.80K |
| 2026-09-04 | $9.34 | -0.69% | $9.33 | $9.44 | $9.10 | 66.50K |
| 2026-09-03 | $9.40 | -3.79% | $9.76 | $9.97 | $9.02 | 207.80K |
| 2026-09-02 | $9.77 | -6.42% | $10.41 | $10.45 | $9.36 | 86.30K |
| 2026-09-01 | $10.44 | +10.48% | $9.36 | $10.80 | $9.20 | 369.50K |
| 2026-08-31 | $9.45 | -2.58% | $9.54 | $9.94 | $8.69 | 147.00K |
| 2026-08-28 | $9.70 | +1.36% | $9.38 | $9.86 | $9.01 | 276.80K |
| 2026-08-27 | $9.57 | +3.57% | $9.05 | $9.75 | $8.60 | 371.80K |
| 2026-08-26 | $9.24 | +0.65% | $9.00 | $10.01 | $8.46 | 570.70K |
| 2026-08-25 | $9.18 | +14.46% | $7.92 | $9.39 | $7.63 | 594.70K |
| 2026-08-24 | $8.02 | -1.47% | $7.98 | $8.02 | $7.43 | 190.80K |
| 2026-08-21 | $8.14 | -0.61% | $7.84 | $8.14 | $7.20 | 82.80K |
| 2026-08-20 | $8.19 | -1.92% | $8.50 | $8.98 | $8.00 | 196.80K |
| 2026-08-19 | $8.35 | -4.24% | $8.43 | $9.41 | $8.35 | 218.80K |
| 2026-08-18 | $8.72 | +5.95% | $8.16 | $9.06 | $8.00 | 182.50K |
| 2026-08-17 | $8.23 | -8.04% | $8.77 | $9.23 | $7.97 | 176.00K |
| 2026-08-14 | $8.95 | +4.31% | $8.80 | $9.50 | $8.43 | 486.40K |
| 2026-08-13 | $8.58 | +12.89% | $7.40 | $8.88 | $7.40 | 43.60K |
| 2026-08-12 | $7.60 | -2.19% | $8.10 | $8.50 | $7.22 | 650.20K |
| 2026-08-11 | $7.77 | -1.77% | $7.75 | $8.50 | $7.62 | 41.90K |
| 2026-08-10 | $7.91 | +24.18% | $6.23 | $8.09 | $6.08 | 598.20K |
| 2026-08-07 | $6.37 | -14.38% | $7.22 | $7.42 | $6.37 | 65.20K |
| 2026-08-06 | $7.44 | -6.30% | $7.57 | $7.80 | $7.32 | 61.10K |
| 2026-08-05 | $7.94 | -0.63% | $7.84 | $9.15 | $7.48 | 291.10K |
| 2026-08-04 | $7.99 | +4.99% | $7.44 | $8.50 | $7.22 | 85.60K |
| 2026-08-03 | $7.61 | -4.87% | $7.39 | $8.75 | $7.39 | 62.80K |
| 2026-07-31 | $8.00 | -20.63% | $9.65 | $9.81 | $7.91 | 102.70K |
| 2026-07-30 | $10.08 | -8.20% | $9.89 | $11.49 | $9.12 | 146.90K |
| 2026-07-29 | $10.98 | +0.92% | $9.70 | $11.73 | $9.50 | 134.80K |
| 2026-07-28 | $10.88 | -24.23% | $12.07 | $12.60 | $9.49 | 249.70K |
| 2026-07-27 | $14.36 | -24.34% | $16.86 | $20.00 | $14.23 | 447.50K |
| 2026-07-24 | $18.98 | +13.11% | $23.09 | $24.23 | $16.20 | 4.73M |
| 2026-07-23 | $16.78 | +36.98% | $15.15 | $20.87 | $12.73 | 11.98M |
| 2026-07-22 | $12.25 | +73.02% | $8.32 | $18.73 | $8.08 | 29.59M |
| 2026-07-21 | $7.08 | -20.45% | $8.24 | $8.90 | $6.35 | 1.83M |
| 2026-07-20 | $8.90 | +76.94% | $6.71 | $9.42 | $6.21 | 52.86M |
| 2026-07-17 | $5.03 | +2.65% | $5.12 | $5.25 | $4.92 | 2.74M |
| 2026-07-16 | $4.90 | -5.77% | $5.15 | $5.40 | $4.87 | 18.00K |
| 2026-07-15 | $5.20 | +2.16% | $5.08 | $5.20 | $5.08 | 3.10K |
| 2026-07-14 | $5.09 | -0.20% | $5.29 | $5.57 | $5.08 | 8.10K |
| 2026-07-13 | $5.10 | -1.16% | $5.10 | $5.51 | $5.05 | 32.40K |
| 2026-07-10 | $5.16 | -3.10% | $5.54 | $5.91 | $5.09 | 15.30K |
| 2026-07-09 | $5.32 | +5.65% | $4.89 | $5.92 | $4.85 | 52.70K |
| 2026-07-08 | $5.04 | -5.79% | $5.16 | $5.26 | $5.00 | 9.20K |
| 2026-07-07 | $5.35 | +5.42% | $4.95 | $5.69 | $4.95 | 13.60K |
| 2026-07-06 | $5.07 | +1.70% | $4.84 | $5.07 | $4.84 | 3.70K |
| 2026-07-02 | $4.99 | +3.10% | $4.60 | $5.07 | $4.60 | 12.90K |
| 2026-07-01 | $4.84 | +4.09% | $4.49 | $4.93 | $4.43 | 14.70K |
| 2026-06-30 | $4.65 | -0.43% | $4.62 | $4.75 | $4.39 | 28.90K |
| 2026-06-29 | $4.67 | +4.01% | $4.58 | $4.76 | $4.11 | 38.40K |
| 2026-06-26 | $4.49 | -10.02% | $4.61 | $4.98 | $4.49 | 3.90K |
| 2026-06-25 | $4.99 | +4.83% | $4.28 | $4.99 | $4.28 | 6.50K |
| 2026-06-24 | $4.76 | -6.94% | $5.00 | $5.10 | $4.76 | 7.90K |
| 2026-06-23 | $5.11 | -1.06% | $5.03 | $5.23 | $4.91 | 9.40K |
| 2026-06-22 | $5.17 | +1.37% | $5.10 | $5.17 | $4.99 | 11.90K |
| 2026-06-18 | $5.10 | +7.37% | $4.73 | $5.10 | $4.73 | 16.50K |
| 2026-06-17 | $4.75 | +5.32% | $4.46 | $4.89 | $4.46 | 11.70K |
| 2026-06-16 | $4.51 | +2.50% | $4.57 | $4.83 | $4.51 | 13.10K |
| 2026-06-15 | $4.40 | -2.22% | $4.27 | $5.00 | $4.23 | 114.50K |
| 2026-06-12 | $4.50 | +12.22% | $4.50 | $4.95 | $4.33 | 82.00K |
| 2026-06-11 | $4.01 | +3.01% | $4.07 | $4.57 | $3.85 | 72.40K |
| 2026-06-10 | $3.89 | +4.93% | $3.68 | $3.95 | $3.66 | 12.20K |
| 2026-06-09 | $3.71 | -5.84% | $4.20 | $4.20 | $3.71 | 13.00K |
| 2026-06-08 | $3.94 | -5.52% | $4.17 | $4.52 | $3.94 | 13.30K |
| 2026-06-05 | $4.17 | -2.11% | $4.27 | $4.39 | $4.14 | 6.60K |
| 2026-06-04 | $4.26 | -2.96% | $4.35 | $4.53 | $4.13 | 10.10K |
| 2026-06-03 | $4.39 | -0.54% | $4.50 | $4.74 | $4.39 | 9.70K |
| 2026-06-02 | $4.41 | +0.43% | $4.51 | $4.51 | $4.12 | 17.00K |
| 2026-06-01 | $4.39 | -12.28% | $5.23 | $5.23 | $4.20 | 53.30K |
| 2026-05-29 | $5.01 | +28.13% | $3.91 | $6.20 | $3.91 | 286.90K |
| 2026-05-28 | $3.91 | +0.77% | $3.94 | $4.01 | $3.86 | 12.80K |
| 2026-05-27 | $3.88 | -2.51% | $3.95 | $4.10 | $3.79 | 14.90K |