Advanced Biomed Inc. (ADVB)
NASDAQ: ADVB · Real-Time Price · USD
1.900
+0.040 (2.15%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Advanced Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.90 | 1.92 | 1.80 | 1.81 | 1.81 | -2.69% | 25,130 |
| Apr 24, 2025 | 1.90 | 1.98 | 1.75 | 1.86 | 1.86 | -2.11% | 16,635 |
| Apr 23, 2025 | 1.78 | 1.90 | 1.66 | 1.90 | 1.90 | 7.34% | 9,982 |
| Apr 22, 2025 | 1.96 | 1.96 | 1.71 | 1.77 | 1.77 | 5.99% | 4,339 |
| Apr 21, 2025 | 1.81 | 1.96 | 1.66 | 1.67 | 1.67 | -7.73% | 29,971 |
| Apr 17, 2025 | 1.92 | 2.15 | 1.76 | 1.81 | 1.81 | -5.73% | 86,395 |
| Apr 16, 2025 | 1.81 | 2.04 | 1.74 | 1.92 | 1.92 | 1.05% | 4,115 |
| Apr 15, 2025 | 1.85 | 2.05 | 1.75 | 1.90 | 1.90 | 3.83% | 34,370 |
| Apr 14, 2025 | 1.87 | 2.20 | 1.64 | 1.83 | 1.83 | 7.02% | 261,941 |
| Apr 11, 2025 | 1.80 | 1.90 | 1.47 | 1.71 | 1.71 | -5.00% | 83,070 |
| Apr 10, 2025 | 1.98 | 1.98 | 1.76 | 1.80 | 1.80 | -8.86% | 6,135 |
| Apr 9, 2025 | 1.82 | 2.10 | 1.76 | 1.98 | 1.98 | 9.12% | 41,563 |
| Apr 8, 2025 | 2.89 | 2.89 | 1.76 | 1.81 | 1.81 | -37.59% | 38,081 |
| Apr 7, 2025 | 3.31 | 3.77 | 2.72 | 2.90 | 2.90 | -13.69% | 59,846 |
| Apr 4, 2025 | 3.35 | 3.65 | 3.16 | 3.36 | 3.36 | -3.72% | 122,365 |
| Apr 3, 2025 | 3.55 | 3.79 | 3.20 | 3.49 | 3.49 | -4.90% | 64,411 |
| Apr 2, 2025 | 3.80 | 4.00 | 3.09 | 3.67 | 3.67 | -4.13% | 551,739 |
| Apr 1, 2025 | 3.99 | 3.99 | 3.70 | 3.83 | 3.83 | -2.35% | 7,312 |
| Mar 31, 2025 | 3.92 | 3.92 | 3.81 | 3.92 | 3.92 | -2.00% | 3,138 |
| 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 |