Advanced Biomed Inc. (ADVB)
NASDAQ: ADVB · Real-Time Price · USD
4.170
-0.090 (-2.11%)
At close: Jun 5, 2026, 4:00 PM EDT
4.140
-0.030 (-0.72%)
After-hours: Jun 5, 2026, 7:27 PM EDT
Advanced Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.27 | 4.39 | 4.14 | 4.17 | 4.17 | -2.11% | 6,538 |
| Jun 4, 2026 | 4.35 | 4.53 | 4.13 | 4.26 | 4.26 | -2.96% | 10,095 |
| Jun 3, 2026 | 4.50 | 4.74 | 4.39 | 4.39 | 4.39 | -0.53% | 8,575 |
| Jun 2, 2026 | 4.51 | 4.51 | 4.12 | 4.41 | 4.41 | 0.42% | 16,934 |
| Jun 1, 2026 | 5.23 | 5.23 | 4.20 | 4.40 | 4.40 | -12.28% | 53,263 |
| May 29, 2026 | 3.91 | 6.20 | 3.91 | 5.01 | 5.01 | 28.13% | 282,602 |
| May 28, 2026 | 3.94 | 4.01 | 3.86 | 3.91 | 3.91 | 0.77% | 12,592 |
| May 27, 2026 | 3.95 | 4.10 | 3.79 | 3.88 | 3.88 | -2.51% | 14,822 |
| May 26, 2026 | 4.17 | 4.17 | 3.96 | 3.98 | 3.98 | 0.76% | 3,583 |
| May 22, 2026 | 4.01 | 4.01 | 3.92 | 3.95 | 3.95 | -4.36% | 6,601 |
| May 21, 2026 | 4.53 | 4.53 | 4.11 | 4.13 | 4.13 | -6.98% | 10,441 |
| May 20, 2026 | 4.41 | 4.97 | 4.36 | 4.44 | 4.44 | 0.45% | 46,832 |
| May 19, 2026 | 4.46 | 4.56 | 4.03 | 4.42 | 4.42 | -3.28% | 3,938 |
| May 18, 2026 | 4.31 | 4.57 | 4.10 | 4.57 | 4.57 | 3.86% | 7,156 |
| May 15, 2026 | 4.42 | 4.88 | 4.40 | 4.40 | 4.40 | -0.68% | 13,563 |
| May 14, 2026 | 4.74 | 4.74 | 4.40 | 4.43 | 4.43 | -6.74% | 13,228 |
| May 13, 2026 | 5.11 | 5.33 | 4.43 | 4.75 | 4.75 | -9.18% | 28,978 |
| May 12, 2026 | 5.11 | 5.53 | 5.10 | 5.23 | 5.23 | 4.39% | 16,088 |
| May 11, 2026 | 5.86 | 6.20 | 5.01 | 5.01 | 5.01 | -19.06% | 26,005 |
| May 8, 2026 | 7.21 | 7.31 | 6.03 | 6.19 | 6.19 | -14.03% | 38,731 |
| May 7, 2026 | 6.95 | 7.70 | 6.91 | 7.20 | 7.20 | 6.19% | 63,062 |
| May 6, 2026 | 6.31 | 7.58 | 6.15 | 6.78 | 6.78 | -1.17% | 86,897 |
| May 5, 2026 | 5.88 | 7.50 | 5.60 | 6.86 | 6.86 | 15.10% | 243,793 |
| May 4, 2026 | 6.14 | 6.76 | 5.32 | 5.96 | 5.96 | 13.09% | 4,631,222 |
| May 1, 2026 | 5.24 | 5.31 | 5.12 | 5.27 | 5.27 | -1.50% | 960,634 |
| Apr 30, 2026 | 5.14 | 5.35 | 5.03 | 5.35 | 5.35 | 0.94% | 12,146 |
| Apr 29, 2026 | 5.27 | 5.50 | 4.87 | 5.30 | 5.30 | - | 15,416 |
| Apr 28, 2026 | 5.11 | 5.30 | 5.02 | 5.30 | 5.30 | - | 5,130 |
| Apr 27, 2026 | 5.26 | 5.41 | 5.07 | 5.30 | 5.30 | -7.50% | 23,455 |
| Apr 24, 2026 | 6.34 | 6.34 | 5.02 | 5.73 | 5.73 | -11.44% | 42,016 |
| Apr 23, 2026 | 5.27 | 6.68 | 5.08 | 6.47 | 6.47 | 21.16% | 200,063 |
| Apr 22, 2026 | 5.08 | 5.39 | 4.82 | 5.34 | 5.34 | 6.16% | 7,411 |
| Apr 21, 2026 | 5.04 | 5.04 | 4.72 | 5.03 | 5.03 | 0.60% | 16,216 |
| Apr 20, 2026 | 4.76 | 5.10 | 4.50 | 5.00 | 5.00 | 4.17% | 133,721 |
| Apr 17, 2026 | 4.77 | 4.96 | 4.76 | 4.80 | 4.80 | 0.63% | 13,949 |
| Apr 16, 2026 | 6.08 | 6.08 | 4.65 | 4.77 | 4.77 | -23.06% | 33,744 |
| Apr 15, 2026 | 6.23 | 6.40 | 6.10 | 6.20 | 6.20 | -1.74% | 55,021 |
| Apr 14, 2026 | 6.33 | 6.51 | 6.31 | 6.31 | 6.31 | -3.66% | 28,591 |
| Apr 13, 2026 | 6.47 | 6.56 | 6.31 | 6.55 | 6.55 | -0.76% | 16,314 |
| Apr 10, 2026 | 6.38 | 6.62 | 6.26 | 6.60 | 6.60 | -1.35% | 65,552 |
| Apr 9, 2026 | 6.26 | 6.98 | 6.07 | 6.69 | 6.69 | 5.52% | 79,259 |
| Apr 8, 2026 | 6.10 | 6.52 | 6.02 | 6.34 | 6.34 | -2.76% | 427,446 |
| Apr 7, 2026 | 7.14 | 7.59 | 6.04 | 6.52 | 6.52 | 47.51% | 14,958,036 |
| Apr 6, 2026 | 4.39 | 4.43 | 4.30 | 4.42 | 4.42 | -2.86% | 3,757,024 |
| Apr 2, 2026 | 4.18 | 4.55 | 4.18 | 4.55 | 4.55 | 2.02% | 2,938 |
| Apr 1, 2026 | 4.55 | 4.55 | 4.12 | 4.46 | 4.46 | -2.19% | 8,013 |
| Mar 31, 2026 | 4.26 | 4.60 | 4.21 | 4.56 | 4.56 | 1.33% | 17,333 |
| Mar 30, 2026 | 4.08 | 4.50 | 4.07 | 4.50 | 4.50 | 7.58% | 17,067 |
| Mar 27, 2026 | 3.96 | 4.20 | 3.79 | 4.18 | 4.18 | -0.17% | 24,779 |
| Mar 26, 2026 | 4.18 | 4.20 | 3.67 | 4.19 | 4.19 | -2.10% | 115,966 |