Advanced Biomed Inc. Common Stock (ADVB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Advanced Biomed Inc. Common Stock (ADVB) since IPO date, it would be worth $121.92 as of July 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $1,362.94, while $1000 invested 3 months ago would be worth $1,769.38. This corresponds to total returns of -87.81%, 36.29%, 76.94%, respectively, with annualized returns of -78.35%, 36.29%, 76.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | 6.71 | 8.9 | 8.9 | 9.42 | 6.21 | 46.86M |
| July 17, 2026 | 5.12 | 5.03 | 5.03 | 5.25 | 4.92 | 1.59M |
| July 16, 2026 | 5.15 | 4.9 | 4.9 | 5.4 | 4.87 | 18,042 |
| July 15, 2026 | 5.08 | 5.2 | 5.2 | 5.2 | 4.95 | 3,005 |
| July 14, 2026 | 5.29 | 5.09 | 5.09 | 5.57 | 5.08 | 7,976 |
| July 13, 2026 | 5.1 | 5.1 | 5.1 | 5.51 | 5.05 | 32,366 |
| July 10, 2026 | 5.54 | 5.16 | 5.16 | 5.91 | 5.09 | 15,332 |
| July 09, 2026 | 4.89 | 5.33 | 5.33 | 5.92 | 4.85 | 52,052 |
| July 08, 2026 | 5.26 | 5.04 | 5.04 | 5.26 | 4.59 | 9,006 |
| July 07, 2026 | 4.95 | 5.35 | 5.35 | 5.69 | 4.95 | 13,569 |
| July 06, 2026 | 4.85 | 5.08 | 5.08 | 5.18 | 4.85 | 3,889 |
| July 02, 2026 | 4.6 | 4.99 | 4.99 | 5.18 | 4.6 | 12,722 |
| July 01, 2026 | 4.5 | 4.84 | 4.84 | 4.93 | 4.43 | 14,676 |
| June 30, 2026 | 4.61 | 4.65 | 4.65 | 4.65 | 4.39 | 27,430 |
| June 29, 2026 | 4.5 | 4.67 | 4.67 | 4.69 | 4.11 | 38,399 |
| June 26, 2026 | 4.62 | 4.49 | 4.49 | 4.98 | 4.49 | 3,895 |
| June 25, 2026 | 4.29 | 4.99 | 4.99 | 4.99 | 4.29 | 5,190 |
| June 24, 2026 | 5 | 4.76 | 4.76 | 5.1 | 4.49 | 7,739 |
| June 23, 2026 | 5.03 | 5.12 | 5.12 | 5.22 | 4.91 | 9,372 |
| June 22, 2026 | 5.1 | 5.17 | 5.17 | 5.17 | 4.99 | 11,910 |
| June 18, 2026 | 4.73 | 5.1 | 5.1 | 5.1 | 4.73 | 14,937 |
| June 17, 2026 | 4.46 | 4.75 | 4.75 | 4.89 | 4.46 | 11,736 |
| June 16, 2026 | 4.57 | 4.51 | 4.51 | 4.83 | 4.51 | 13,072 |
| June 15, 2026 | 4.25 | 4.4 | 4.4 | 4.89 | 4.25 | 114,151 |
| June 12, 2026 | 4.5 | 4.5 | 4.5 | 4.95 | 4.35 | 82,020 |
| June 11, 2026 | 4.07 | 4.01 | 4.01 | 4.57 | 3.85 | 72,405 |
| June 10, 2026 | 3.68 | 3.89 | 3.89 | 3.92 | 3.66 | 11,988 |
| June 09, 2026 | 4.2 | 3.71 | 3.71 | 4.2 | 3.71 | 12,708 |
| June 08, 2026 | 4.17 | 3.94 | 3.94 | 4.52 | 3.87 | 13,317 |
| June 05, 2026 | 4.27 | 4.17 | 4.17 | 4.39 | 4.14 | 6,394 |
| June 04, 2026 | 4.35 | 4.26 | 4.26 | 4.53 | 4.13 | 10,095 |
| June 03, 2026 | 4.5 | 4.39 | 4.39 | 4.72 | 4.39 | 8,401 |
| June 02, 2026 | 4.51 | 4.41 | 4.41 | 4.51 | 4.12 | 16,941 |
| June 01, 2026 | 5.23 | 4.39 | 4.39 | 5.23 | 4.2 | 53,297 |
| May 29, 2026 | 4.27 | 5.01 | 5.01 | 6.2 | 4.27 | 280,960 |
| May 28, 2026 | 3.94 | 3.91 | 3.91 | 4.01 | 3.86 | 12,592 |
| May 27, 2026 | 3.95 | 3.88 | 3.88 | 4.1 | 3.79 | 14,826 |
| May 26, 2026 | 4.17 | 3.98 | 3.98 | 4.17 | 3.96 | 3,583 |
| May 22, 2026 | 4.01 | 3.95 | 3.95 | 4.01 | 3.92 | 7,563 |
| May 21, 2026 | 4.53 | 4.13 | 4.13 | 4.53 | 4.11 | 10,703 |
| May 20, 2026 | 4.41 | 4.44 | 4.44 | 4.97 | 4.36 | 46,832 |
| May 19, 2026 | 4.46 | 4.42 | 4.42 | 4.56 | 4.03 | 3,938 |
| May 18, 2026 | 4.36 | 4.57 | 4.57 | 4.76 | 4.1 | 6,631 |
| May 15, 2026 | 4.42 | 4.4 | 4.4 | 4.88 | 4.4 | 13,562 |
| May 14, 2026 | 4.74 | 4.43 | 4.43 | 4.74 | 4.4 | 11,908 |
| May 13, 2026 | 5.11 | 4.75 | 4.75 | 5.33 | 4.43 | 28,530 |
| May 12, 2026 | 5.11 | 5.23 | 5.23 | 5.53 | 5.1 | 15,584 |
| May 11, 2026 | 5.86 | 5.01 | 5.01 | 6.2 | 5.01 | 24,556 |
| May 08, 2026 | 7.21 | 6.19 | 6.19 | 7.31 | 6.03 | 37,089 |
| May 07, 2026 | 6.95 | 7.2 | 7.2 | 7.7 | 6.91 | 62,562 |
| May 06, 2026 | 6.31 | 6.78 | 6.78 | 7.58 | 6.15 | 85,131 |
| May 05, 2026 | 5.88 | 6.86 | 6.86 | 7.5 | 5.6 | 235,487 |
| May 04, 2026 | 6.14 | 5.96 | 5.96 | 6.76 | 5.32 | 4.6M |
| May 01, 2026 | 5.24 | 5.27 | 5.27 | 5.31 | 5.12 | 3,478 |
| April 30, 2026 | 5.14 | 5.35 | 5.35 | 5.35 | 5.03 | 11,829 |
| April 29, 2026 | 5.27 | 5.3 | 5.3 | 5.5 | 4.87 | 15,104 |
| April 28, 2026 | 5.11 | 5.3 | 5.3 | 5.3 | 5.02 | 5,010 |
| April 27, 2026 | 5.26 | 5.3 | 5.3 | 5.41 | 5.07 | 23,235 |
| April 24, 2026 | 6.34 | 5.73 | 5.73 | 6.34 | 5.02 | 41,740 |
| April 23, 2026 | 5.27 | 6.47 | 6.47 | 6.68 | 5.08 | 156,117 |