Advanced Biomed Inc. (ADVB)
NASDAQ: ADVB · Real-Time Price · USD
0.4508
+0.0099 (2.25%)
Oct 29, 2025, 8:49 AM EDT - Market open
Advanced Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.07% | 160,502 |
| Oct 27, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 1.01% | 240,495 |
| Oct 24, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | 1.30% | 147,827 |
| Oct 23, 2025 | 0.45 | 0.47 | 0.42 | 0.44 | 0.44 | -0.54% | 323,610 |
| Oct 22, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -9.99% | 648,630 |
| Oct 21, 2025 | 0.46 | 0.62 | 0.42 | 0.49 | 0.49 | 13.80% | 9,662,820 |
| Oct 20, 2025 | 0.49 | 0.49 | 0.43 | 0.43 | 0.43 | -10.11% | 584,839 |
| Oct 17, 2025 | 0.40 | 0.50 | 0.39 | 0.48 | 0.48 | 18.94% | 1,868,557 |
| Oct 16, 2025 | 0.41 | 0.44 | 0.40 | 0.40 | 0.40 | -4.36% | 51,951 |
| Oct 15, 2025 | 0.43 | 0.45 | 0.41 | 0.42 | 0.42 | 0.88% | 46,410 |
| Oct 14, 2025 | 0.42 | 0.43 | 0.39 | 0.42 | 0.42 | -1.09% | 112,076 |
| Oct 13, 2025 | 0.48 | 0.49 | 0.41 | 0.42 | 0.42 | -13.63% | 411,816 |
| Oct 10, 2025 | 0.50 | 0.51 | 0.46 | 0.49 | 0.49 | 2.53% | 2,386,940 |
| Oct 9, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 1.79% | 477,247 |
| Oct 8, 2025 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -1.37% | 1,283,191 |
| Oct 7, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | -1.49% | 89,669 |
| Oct 6, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 3.71% | 45,656 |
| Oct 3, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.15% | 139,313 |
| Oct 2, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 1.83% | 104,332 |
| Oct 1, 2025 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | -0.02% | 89,680 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -0.75% | 64,441 |
| Sep 29, 2025 | 0.43 | 0.46 | 0.42 | 0.45 | 0.45 | 1.28% | 76,496 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.42 | 0.45 | 0.45 | -5.15% | 132,321 |
| Sep 25, 2025 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -3.41% | 69,255 |
| Sep 24, 2025 | 0.46 | 0.50 | 0.45 | 0.49 | 0.49 | 6.71% | 64,337 |
| Sep 23, 2025 | 0.46 | 0.50 | 0.45 | 0.46 | 0.46 | 0.24% | 98,707 |
| Sep 22, 2025 | 0.46 | 0.49 | 0.43 | 0.45 | 0.45 | -2.51% | 178,848 |
| Sep 19, 2025 | 0.59 | 0.59 | 0.45 | 0.47 | 0.47 | -17.18% | 818,633 |
| Sep 18, 2025 | 0.55 | 0.62 | 0.52 | 0.56 | 0.56 | 0.07% | 214,676 |
| Sep 17, 2025 | 0.57 | 0.65 | 0.56 | 0.56 | 0.56 | 0.18% | 641,811 |
| Sep 16, 2025 | 0.52 | 0.59 | 0.51 | 0.56 | 0.56 | 8.06% | 396,080 |
| Sep 15, 2025 | 0.50 | 0.54 | 0.48 | 0.52 | 0.52 | 0.39% | 391,914 |
| Sep 12, 2025 | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | 6.26% | 523,971 |
| Sep 11, 2025 | 0.48 | 0.54 | 0.43 | 0.49 | 0.49 | -2.28% | 554,475 |
| Sep 10, 2025 | 0.43 | 0.52 | 0.43 | 0.50 | 0.50 | 14.21% | 302,970 |
| Sep 9, 2025 | 0.44 | 0.45 | 0.41 | 0.44 | 0.44 | 1.60% | 268,531 |
| Sep 8, 2025 | 0.41 | 0.44 | 0.40 | 0.43 | 0.43 | 2.97% | 78,200 |
| Sep 5, 2025 | 0.41 | 0.44 | 0.37 | 0.42 | 0.42 | -2.86% | 311,630 |
| Sep 4, 2025 | 0.44 | 0.55 | 0.41 | 0.43 | 0.43 | -4.36% | 2,615,566 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -1.79% | 82,102 |
| Sep 2, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | 0.46 | 8.61% | 53,839 |
| Aug 29, 2025 | 0.41 | 0.46 | 0.41 | 0.42 | 0.42 | -2.02% | 239,760 |
| Aug 28, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 5.42% | 66,579 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -7.88% | 192,898 |
| Aug 26, 2025 | 0.47 | 0.48 | 0.44 | 0.44 | 0.44 | -7.71% | 68,825 |
| Aug 25, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 13.69% | 275,879 |
| Aug 22, 2025 | 0.42 | 0.47 | 0.42 | 0.42 | 0.42 | 0.93% | 326,589 |
| Aug 21, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 5.82% | 105,997 |
| Aug 20, 2025 | 0.41 | 0.43 | 0.39 | 0.40 | 0.40 | -1.20% | 109,941 |
| Aug 19, 2025 | 0.43 | 0.44 | 0.40 | 0.40 | 0.40 | -4.78% | 114,804 |