Advanced Biomed Inc. (ADVB)
NASDAQ: ADVB · Real-Time Price · USD
2.980
-0.060 (-1.97%)
At close: Oct 28, 2026, 4:00 PM EDT
3.010
+0.030 (1.02%)
After-hours: Oct 28, 2026, 6:04 PM EDT
Advanced Biomed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.82 | 3.07 | 2.82 | 2.98 | 2.98 | -1.97% | 17,933 |
| Oct 27, 2026 | 2.76 | 3.07 | 2.71 | 3.04 | 3.04 | 11.36% | 27,677 |
| Oct 26, 2026 | 3.22 | 3.25 | 2.73 | 2.73 | 2.73 | -13.88% | 15,152 |
| Oct 23, 2026 | 3.47 | 3.62 | 3.15 | 3.17 | 3.17 | -8.38% | 22,362 |
| Oct 22, 2026 | 3.65 | 3.75 | 3.42 | 3.46 | 3.46 | -7.98% | 11,720 |
| Oct 21, 2026 | 3.56 | 4.00 | 3.15 | 3.76 | 3.76 | -1.05% | 28,249 |
| Oct 20, 2026 | 4.25 | 4.25 | 3.76 | 3.80 | 3.80 | -8.65% | 22,779 |
| Oct 19, 2026 | 3.93 | 5.58 | 3.88 | 4.16 | 4.16 | 4.52% | 403,786 |
| Oct 16, 2026 | 4.69 | 4.70 | 3.69 | 3.98 | 3.98 | -18.44% | 28,278 |
| Oct 15, 2026 | 5.11 | 5.14 | 4.88 | 4.88 | 4.88 | -5.06% | 11,270 |
| Oct 14, 2026 | 5.26 | 5.55 | 5.14 | 5.14 | 5.14 | -0.39% | 13,721 |
| Oct 13, 2026 | 5.29 | 5.30 | 5.01 | 5.16 | 5.16 | -2.18% | 4,753 |
| Oct 12, 2026 | 5.51 | 5.51 | 5.18 | 5.28 | 5.28 | -0.66% | 22,269 |
| Oct 9, 2026 | 6.07 | 6.07 | 5.31 | 5.31 | 5.31 | -13.24% | 8,805 |
| Oct 8, 2026 | 6.24 | 6.33 | 6.10 | 6.12 | 6.12 | -1.45% | 21,633 |
| Oct 7, 2026 | 6.57 | 6.61 | 6.14 | 6.21 | 6.21 | -2.66% | 22,451 |
| Oct 6, 2026 | 6.39 | 6.74 | 6.38 | 6.38 | 6.38 | 0.63% | 15,433 |
| Oct 5, 2026 | 6.60 | 7.03 | 6.34 | 6.34 | 6.34 | -5.79% | 15,080 |
| Oct 2, 2026 | 6.97 | 7.05 | 6.50 | 6.73 | 6.73 | -2.60% | 27,056 |
| Oct 1, 2026 | 6.24 | 7.12 | 6.24 | 6.91 | 6.91 | 10.91% | 20,120 |
| Sep 30, 2026 | 6.37 | 6.48 | 6.23 | 6.23 | 6.23 | -1.42% | 14,890 |
| Sep 29, 2026 | 6.62 | 6.74 | 6.31 | 6.32 | 6.32 | -6.09% | 19,573 |
| Sep 28, 2026 | 6.67 | 7.23 | 6.59 | 6.73 | 6.73 | 5.49% | 43,215 |
| Sep 25, 2026 | 6.31 | 6.69 | 6.31 | 6.38 | 6.38 | 1.11% | 13,666 |
| Sep 24, 2026 | 6.35 | 6.54 | 6.31 | 6.31 | 6.31 | -0.16% | 8,883 |
| Sep 23, 2026 | 6.41 | 6.70 | 6.31 | 6.32 | 6.32 | -0.94% | 12,351 |
| Sep 22, 2026 | 6.53 | 6.77 | 6.38 | 6.38 | 6.38 | -1.39% | 12,400 |
| Sep 21, 2026 | 6.61 | 6.69 | 6.28 | 6.47 | 6.47 | -1.07% | 19,650 |
| Sep 18, 2026 | 7.32 | 7.47 | 6.26 | 6.54 | 6.54 | -10.66% | 59,543 |
| Sep 17, 2026 | 7.76 | 8.00 | 7.23 | 7.32 | 7.32 | -5.18% | 34,070 |
| Sep 16, 2026 | 7.94 | 8.14 | 7.72 | 7.72 | 7.72 | -4.46% | 13,383 |
| Sep 15, 2026 | 7.75 | 8.21 | 7.41 | 8.08 | 8.08 | 3.86% | 15,239 |
| Sep 14, 2026 | 8.21 | 8.37 | 7.54 | 7.78 | 7.78 | -5.01% | 23,983 |
| Sep 11, 2026 | 8.87 | 8.87 | 7.90 | 8.19 | 8.19 | -7.46% | 92,198 |
| Sep 10, 2026 | 8.29 | 9.09 | 8.29 | 8.85 | 8.85 | 4.12% | 121,151 |
| Sep 9, 2026 | 8.84 | 9.04 | 8.38 | 8.50 | 8.50 | -5.35% | 84,739 |
| Sep 8, 2026 | 9.29 | 9.37 | 8.65 | 8.98 | 8.98 | -3.80% | 39,862 |
| Sep 4, 2026 | 9.33 | 9.44 | 9.10 | 9.34 | 9.34 | -0.69% | 66,457 |
| Sep 3, 2026 | 9.76 | 9.97 | 9.02 | 9.40 | 9.40 | -3.79% | 207,825 |
| Sep 2, 2026 | 10.41 | 10.45 | 9.36 | 9.77 | 9.77 | -6.42% | 86,470 |
| Sep 1, 2026 | 9.36 | 10.80 | 9.20 | 10.44 | 10.44 | 10.48% | 369,644 |
| Aug 31, 2026 | 9.54 | 9.94 | 8.70 | 9.45 | 9.45 | -2.58% | 147,043 |
| Aug 28, 2026 | 9.38 | 9.86 | 9.01 | 9.70 | 9.70 | 1.36% | 276,760 |
| Aug 27, 2026 | 9.05 | 9.75 | 8.60 | 9.57 | 9.57 | 3.57% | 371,872 |
| Aug 26, 2026 | 9.00 | 10.01 | 8.46 | 9.24 | 9.24 | 0.65% | 570,869 |
| Aug 25, 2026 | 7.92 | 9.39 | 7.63 | 9.18 | 9.18 | 14.46% | 595,923 |
| Aug 24, 2026 | 7.98 | 8.02 | 7.43 | 8.02 | 8.02 | -1.47% | 190,814 |
| Aug 21, 2026 | 7.84 | 8.14 | 7.20 | 8.14 | 8.14 | -0.61% | 82,888 |
| Aug 20, 2026 | 8.50 | 8.98 | 8.00 | 8.19 | 8.19 | -1.92% | 196,795 |
| Aug 19, 2026 | 8.43 | 9.41 | 8.35 | 8.35 | 8.35 | -4.24% | 218,816 |