Advanced Biomed Inc. (ADVB)
NASDAQ: ADVB · Real-Time Price · USD
6.38
+0.04 (0.63%)
Oct 6, 2026, 4:00 PM EDT - Market closed
Advanced Biomed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 6.39 | 6.74 | 6.38 | 6.38 | 6.38 | 0.63% | 15,434 |
| 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 |
| Aug 18, 2026 | 8.16 | 9.06 | 8.00 | 8.72 | 8.72 | 5.95% | 182,761 |
| Aug 17, 2026 | 8.77 | 9.23 | 7.98 | 8.23 | 8.23 | -8.04% | 176,014 |
| Aug 14, 2026 | 8.80 | 9.50 | 8.43 | 8.95 | 8.95 | 4.31% | 486,485 |
| Aug 13, 2026 | 7.40 | 8.88 | 7.40 | 8.58 | 8.58 | 12.89% | 43,642 |
| Aug 12, 2026 | 8.10 | 8.50 | 7.22 | 7.60 | 7.60 | -2.19% | 650,224 |
| Aug 11, 2026 | 7.75 | 8.50 | 7.62 | 7.77 | 7.77 | -1.77% | 41,865 |
| Aug 10, 2026 | 6.23 | 8.09 | 6.08 | 7.91 | 7.91 | 24.18% | 598,232 |
| Aug 7, 2026 | 7.22 | 7.42 | 6.37 | 6.37 | 6.37 | -14.38% | 65,209 |
| Aug 6, 2026 | 7.57 | 7.80 | 7.32 | 7.44 | 7.44 | -6.30% | 61,138 |
| Aug 5, 2026 | 7.84 | 9.15 | 7.48 | 7.94 | 7.94 | -0.63% | 291,071 |
| Aug 4, 2026 | 7.44 | 8.50 | 7.22 | 7.99 | 7.99 | 4.99% | 85,636 |
| Aug 3, 2026 | 7.39 | 8.75 | 7.39 | 7.61 | 7.61 | -4.87% | 62,807 |
| Jul 31, 2026 | 9.65 | 9.82 | 7.91 | 8.00 | 8.00 | -20.63% | 102,726 |
| Jul 30, 2026 | 9.89 | 11.49 | 9.12 | 10.08 | 10.08 | -8.20% | 149,476 |
| Jul 29, 2026 | 9.70 | 11.73 | 9.50 | 10.98 | 10.98 | 0.92% | 135,356 |
| Jul 28, 2026 | 12.07 | 12.60 | 9.49 | 10.88 | 10.88 | -24.23% | 253,242 |