Advanced Biomed Inc. (ADVB)
NASDAQ: ADVB · Real-Time Price · USD
5.00
+0.05 (1.01%)
At close: Mar 10, 2026, 4:00 PM EDT
4.900
-0.100 (-2.00%)
After-hours: Mar 10, 2026, 7:09 PM EDT
Advanced Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.93 | 5.16 | 4.80 | 5.00 | 5.00 | 1.01% | 24,707 |
| Mar 9, 2026 | 4.34 | 5.30 | 4.32 | 4.95 | 4.95 | 10.99% | 74,421 |
| Mar 6, 2026 | 4.14 | 4.59 | 4.13 | 4.46 | 4.46 | 9.58% | 74,972 |
| Mar 5, 2026 | 4.40 | 4.79 | 4.02 | 4.07 | 4.07 | -11.33% | 133,664 |
| Mar 4, 2026 | 5.37 | 5.82 | 3.90 | 4.59 | 4.59 | 7.75% | 6,278,217 |
| Mar 3, 2026 | 4.10 | 4.32 | 4.05 | 4.26 | 4.26 | 2.65% | 26,877 |
| Mar 2, 2026 | 4.07 | 4.20 | 4.01 | 4.15 | 4.15 | 2.17% | 32,758 |
| Feb 27, 2026 | 3.94 | 4.24 | 3.94 | 4.06 | 4.06 | 1.30% | 12,659 |
| Feb 26, 2026 | 3.94 | 4.19 | 3.86 | 4.01 | 4.01 | 1.78% | 36,504 |
| Feb 25, 2026 | 3.81 | 4.49 | 3.80 | 3.94 | 3.94 | 5.91% | 196,791 |
| Feb 24, 2026 | 4.19 | 5.69 | 3.61 | 3.72 | 3.72 | -8.37% | 654,528 |
| Feb 23, 2026 | 3.97 | 4.57 | 3.91 | 4.06 | 4.06 | 1.50% | 168,071 |
| Feb 20, 2026 | 4.64 | 4.64 | 3.84 | 4.00 | 4.00 | -11.78% | 186,550 |
| Feb 19, 2026 | 4.16 | 4.71 | 3.71 | 4.53 | 4.53 | 6.38% | 359,590 |
| Feb 18, 2026 | 4.18 | 4.50 | 4.03 | 4.26 | 4.26 | -10.69% | 20,544 |
| Feb 17, 2026 | 5.06 | 5.06 | 4.76 | 4.77 | 4.77 | -0.62% | 382 |
| Feb 13, 2026 | 4.97 | 5.00 | 4.80 | 4.80 | 4.80 | 1.09% | 1,888 |
| Feb 12, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -3.85% | 941 |
| Feb 11, 2026 | 4.91 | 5.00 | 4.75 | 4.94 | 4.94 | 0.82% | 222 |
| Feb 10, 2026 | 4.75 | 4.95 | 4.75 | 4.90 | 4.90 | 3.16% | 43 |
| Feb 9, 2026 | 4.93 | 4.93 | 4.60 | 4.75 | 4.75 | 2.41% | 451 |
| Feb 6, 2026 | 4.60 | 4.64 | 4.22 | 4.64 | 4.64 | -2.97% | 1,382 |
| Feb 5, 2026 | 5.01 | 5.16 | 4.62 | 4.78 | 4.78 | -9.67% | 4,029 |
| Feb 4, 2026 | 5.45 | 5.45 | 5.00 | 5.29 | 5.29 | -4.55% | 1,834 |
| Feb 3, 2026 | 5.32 | 5.90 | 5.32 | 5.54 | 5.54 | -2.36% | 1,028 |
| Feb 2, 2026 | 6.00 | 6.00 | 5.51 | 5.68 | 5.68 | -5.96% | 1,941 |
| Jan 30, 2026 | 6.00 | 6.05 | 5.86 | 6.04 | 6.04 | 9.01% | 1,296 |
| Jan 29, 2026 | 6.12 | 6.12 | 5.08 | 5.54 | 5.54 | -9.82% | 5,968 |
| Jan 28, 2026 | 6.02 | 6.21 | 5.88 | 6.14 | 6.14 | 1.99% | 1,815 |
| Jan 27, 2026 | 6.20 | 6.41 | 6.02 | 6.02 | 6.02 | -2.59% | 529 |
| Jan 26, 2026 | 5.90 | 7.02 | 5.90 | 6.18 | 6.18 | -3.16% | 930 |
| Jan 23, 2026 | 6.64 | 6.81 | 5.80 | 6.38 | 6.38 | -6.23% | 3,799 |
| Jan 22, 2026 | 6.10 | 7.00 | 6.10 | 6.81 | 6.81 | 4.19% | 2,464 |
| Jan 21, 2026 | 7.00 | 7.40 | 6.32 | 6.53 | 6.53 | 0.52% | 1,591 |
| Jan 20, 2026 | 6.00 | 6.85 | 5.85 | 6.50 | 6.50 | 9.80% | 6,958 |
| Jan 16, 2026 | 6.20 | 6.33 | 5.88 | 5.92 | 5.92 | -6.54% | 961 |
| Jan 15, 2026 | 6.57 | 6.57 | 6.15 | 6.33 | 6.33 | -3.71% | 936 |
| Jan 14, 2026 | 6.40 | 6.58 | 6.24 | 6.58 | 6.58 | -0.93% | 997 |
| Jan 13, 2026 | 6.70 | 6.82 | 6.40 | 6.64 | 6.64 | -7.18% | 880 |
| Jan 12, 2026 | 6.79 | 7.19 | 6.46 | 7.15 | 7.15 | -0.33% | 1,425 |
| Jan 9, 2026 | 7.19 | 7.20 | 6.86 | 7.18 | 7.18 | 1.24% | 1,644 |
| Jan 8, 2026 | 7.18 | 7.18 | 6.60 | 7.09 | 7.09 | 0.97% | 680 |
| Jan 7, 2026 | 7.00 | 7.20 | 6.67 | 7.02 | 7.02 | 0.31% | 1,585 |
| Jan 6, 2026 | 6.58 | 7.00 | 6.45 | 7.00 | 7.00 | 3.98% | 2,281 |
| Jan 5, 2026 | 6.42 | 6.76 | 6.19 | 6.73 | 6.73 | 11.42% | 3,844 |
| Jan 2, 2026 | 6.01 | 6.26 | 5.72 | 6.04 | 6.04 | 3.53% | 1,518 |
| Dec 31, 2025 | 6.88 | 6.96 | 5.60 | 5.84 | 5.84 | -13.82% | 13,636 |
| Dec 30, 2025 | 6.60 | 7.20 | 6.40 | 6.77 | 6.77 | 1.50% | 5,797 |
| Dec 29, 2025 | 7.11 | 7.16 | 6.51 | 6.67 | 6.67 | -9.00% | 6,002 |
| Dec 26, 2025 | 6.40 | 7.39 | 6.40 | 7.33 | 7.33 | -2.24% | 7,659 |