Advanced Biomed Inc. Common Stock (ADVB) NASDAQ
6.52
+2.1(+47.51%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.52
+2.1(+47.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 07, 2026 | 7.14 | 6.52 | 6.52 | 7.59 | 6.04 | 14.88M |
| April 06, 2026 | 4.39 | 4.42 | 4.42 | 4.43 | 4.3 | 9,197 |
| April 02, 2026 | 4.18 | 4.55 | 4.55 | 4.55 | 4.18 | 2,937 |
| April 01, 2026 | 4.55 | 4.46 | 4.46 | 4.55 | 4.12 | 8,009 |
| March 31, 2026 | 4.26 | 4.56 | 4.56 | 4.59 | 4.22 | 16,988 |
| March 30, 2026 | 4.08 | 4.5 | 4.5 | 4.5 | 4.07 | 16,768 |
| March 27, 2026 | 3.96 | 4.18 | 4.18 | 4.2 | 3.79 | 24,194 |
| March 26, 2026 | 4.18 | 4.19 | 4.19 | 4.2 | 3.67 | 114,512 |
| March 25, 2026 | 4.23 | 4.28 | 4.28 | 4.3 | 4.11 | 829,200 |
| March 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4,384 |
| March 23, 2026 | 4.05 | 4.18 | 4.18 | 4.2 | 3.96 | 12,677 |
| March 20, 2026 | 4.17 | 4.15 | 4.15 | 4.19 | 4.15 | 18,987 |
| March 19, 2026 | 4.1 | 4.2 | 4.2 | 4.31 | 4.03 | 18,754 |
| March 18, 2026 | 4.47 | 4.44 | 4.44 | 4.48 | 4.37 | 8,559 |
| March 17, 2026 | 4.74 | 4.55 | 4.55 | 4.96 | 4.54 | 21,009 |
| March 16, 2026 | 5.35 | 5.43 | 5.43 | 5.62 | 5.29 | 33,189 |
| March 13, 2026 | 5.21 | 5.45 | 5.45 | 5.46 | 5.12 | 10,179 |
| March 12, 2026 | 4.92 | 5.36 | 5.36 | 5.36 | 4.92 | 7,819 |
| March 11, 2026 | 5 | 5.18 | 5.18 | 5.23 | 4.97 | 21,473 |
| March 10, 2026 | 4.93 | 5 | 5 | 5.16 | 4.8 | 24,707 |
| March 09, 2026 | 4.34 | 4.95 | 4.95 | 5.3 | 4.32 | 74,694 |
| March 06, 2026 | 4.14 | 4.46 | 4.46 | 4.59 | 4.13 | 75,681 |
| March 05, 2026 | 4.4 | 4.07 | 4.07 | 4.79 | 4.02 | 141,399 |
| March 04, 2026 | 5.26 | 4.59 | 4.59 | 5.82 | 3.91 | 6.29M |
| March 03, 2026 | 4.1 | 4.26 | 4.26 | 4.32 | 4.06 | 27,928 |
| March 02, 2026 | 4.07 | 4.15 | 4.15 | 4.2 | 4.01 | 33,181 |
| February 27, 2026 | 3.94 | 4.06 | 4.06 | 4.23 | 3.94 | 13,337 |
| February 26, 2026 | 3.94 | 4.01 | 4.01 | 4.19 | 3.86 | 40,700 |
| February 25, 2026 | 3.81 | 3.94 | 3.94 | 4.49 | 3.8 | 209,200 |
| February 24, 2026 | 4.19 | 3.72 | 3.72 | 5.69 | 3.61 | 661,623 |
| February 23, 2026 | 3.97 | 4.06 | 4.06 | 4.57 | 3.91 | 172,735 |
| February 20, 2026 | 4.64 | 4 | 4 | 4.64 | 3.84 | 217,658 |
| February 19, 2026 | 4.16 | 4.53 | 4.53 | 4.71 | 3.71 | 360,091 |
| February 18, 2026 | 4.18 | 4.26 | 4.26 | 4.5 | 4.03 | 20,545 |
| February 17, 2026 | 5.06 | 4.77 | 4.77 | 5.06 | 4.76 | 382 |
| February 13, 2026 | 4.97 | 4.8 | 4.8 | 5 | 4.8 | 1,890 |
| February 12, 2026 | 5 | 4.75 | 4.75 | 5 | 4.75 | 941 |
| February 11, 2026 | 4.91 | 4.94 | 4.94 | 5 | 4.75 | 222 |
| February 10, 2026 | 4.75 | 4.9 | 4.9 | 4.95 | 4.75 | 45 |
| February 09, 2026 | 4.93 | 4.75 | 4.75 | 4.93 | 4.6 | 451 |
| February 06, 2026 | 4.6 | 4.64 | 4.64 | 4.64 | 4.22 | 1,382 |
| February 05, 2026 | 5.01 | 4.78 | 4.78 | 5.16 | 4.62 | 4,030 |
| February 04, 2026 | 5.45 | 5.29 | 5.29 | 5.45 | 5 | 1,835 |
| February 03, 2026 | 5.32 | 5.54 | 5.54 | 5.9 | 5.32 | 1,030 |
| February 02, 2026 | 6 | 5.68 | 5.68 | 6 | 5.51 | 1,942 |
| January 30, 2026 | 6 | 6.04 | 6.04 | 6.05 | 5.86 | 1,296 |
| January 29, 2026 | 6.12 | 5.54 | 5.54 | 6.12 | 5.08 | 5,970 |
| January 28, 2026 | 6.02 | 6.14 | 6.14 | 6.21 | 5.88 | 1,816 |
| January 27, 2026 | 6.2 | 6.02 | 6.02 | 6.41 | 6.02 | 530 |
| January 26, 2026 | 5.9 | 6.18 | 6.18 | 7.02 | 5.9 | 930 |
| January 23, 2026 | 6.64 | 6.38 | 6.38 | 6.81 | 5.8 | 3,800 |
| January 22, 2026 | 6.1 | 6.81 | 6.81 | 7 | 6.1 | 2,465 |
| January 21, 2026 | 7 | 6.53 | 6.53 | 7.4 | 6.32 | 1,591 |
| January 20, 2026 | 6 | 6.5 | 6.5 | 6.85 | 5.85 | 6,960 |
| January 16, 2026 | 6.2 | 5.92 | 5.92 | 6.33 | 5.88 | 961 |
| January 15, 2026 | 6.57 | 6.33 | 6.33 | 6.57 | 6.15 | 937 |
| January 14, 2026 | 6.4 | 6.58 | 6.58 | 6.58 | 6.24 | 1,000 |
| January 13, 2026 | 6.7 | 6.64 | 6.64 | 6.82 | 6.4 | 880 |
| January 12, 2026 | 6.79 | 7.15 | 7.15 | 7.19 | 6.46 | 1,425 |
| January 09, 2026 | 7.19 | 7.18 | 7.18 | 7.2 | 6.86 | 1,645 |