Advanced Biomed Inc. (ADVB)
NASDAQ: ADVB · Real-Time Price · USD
3.810
-0.090 (-2.31%)
Mar 31, 2025, 2:27 PM EDT - Market open
Advanced Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.98 | 4.00 | 3.72 | 4.00 | 4.00 | 0.76% | 8,709 |
| Mar 27, 2025 | 3.93 | 3.97 | 3.75 | 3.97 | 3.97 | 0.25% | 2,828 |
| Mar 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.80% | 727 |
| Mar 25, 2025 | 3.84 | 3.98 | 3.83 | 3.89 | 3.89 | -0.26% | 37,865 |
| Mar 24, 2025 | 3.85 | 3.98 | 3.74 | 3.90 | 3.90 | 1.56% | 66,572 |
| Mar 21, 2025 | 3.69 | 3.85 | 3.69 | 3.84 | 3.84 | 4.35% | 61,743 |
| Mar 20, 2025 | 3.68 | 3.76 | 3.51 | 3.68 | 3.68 | 0.55% | 35,415 |
| Mar 19, 2025 | 3.51 | 3.80 | 3.51 | 3.66 | 3.66 | 0.27% | 41,849 |
| Mar 18, 2025 | 3.90 | 3.90 | 3.55 | 3.65 | 3.65 | -6.17% | 32,365 |
| Mar 17, 2025 | 3.81 | 3.98 | 3.52 | 3.89 | 3.89 | 2.91% | 67,350 |
| Mar 14, 2025 | 3.60 | 3.80 | 3.45 | 3.78 | 3.78 | 7.08% | 46,701 |
| Mar 13, 2025 | 3.59 | 3.70 | 3.45 | 3.53 | 3.53 | -5.59% | 9,810 |
| Mar 12, 2025 | 3.90 | 3.90 | 3.40 | 3.74 | 3.74 | -1.61% | 212,288 |
| Mar 11, 2025 | 3.06 | 3.91 | 3.06 | 3.80 | 3.80 | 8.14% | 86,020 |
| Mar 10, 2025 | 3.16 | 3.79 | 3.16 | 3.51 | 3.51 | -3.73% | 141,574 |
| Mar 7, 2025 | 3.73 | 3.84 | 3.31 | 3.65 | 3.65 | - | 778,791 |