Advanced Biomed Inc. (ADVB)
NASDAQ: ADVB · Real-Time Price · USD
4.630
+0.200 (4.51%)
May 15, 2026, 1:22 PM EDT - Market open
Advanced Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.42 | 4.88 | 4.42 | 4.63 | - | 4.51% | 9,056 |
| 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 |
| Mar 25, 2026 | 4.23 | 4.30 | 4.11 | 4.28 | 4.28 | 5.94% | 1,573,088 |
| Mar 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | 4,384 |
| Mar 23, 2026 | 4.05 | 4.20 | 3.96 | 4.18 | 4.18 | 0.72% | 12,670 |
| Mar 20, 2026 | 4.17 | 4.19 | 4.15 | 4.15 | 4.15 | -1.07% | 19,227 |
| Mar 19, 2026 | 4.10 | 4.31 | 4.03 | 4.20 | 4.20 | -5.52% | 18,878 |
| Mar 18, 2026 | 4.47 | 4.48 | 4.37 | 4.44 | 4.44 | -2.42% | 8,592 |
| Mar 17, 2026 | 4.74 | 4.96 | 4.54 | 4.55 | 4.55 | -16.21% | 21,180 |
| Mar 16, 2026 | 5.35 | 5.62 | 5.29 | 5.43 | 5.43 | -0.37% | 33,207 |
| Mar 13, 2026 | 5.21 | 5.46 | 5.12 | 5.45 | 5.45 | 1.68% | 10,506 |
| Mar 12, 2026 | 4.92 | 5.36 | 4.92 | 5.36 | 5.36 | 3.47% | 7,299 |
| Mar 11, 2026 | 5.00 | 5.23 | 4.98 | 5.18 | 5.18 | 3.60% | 21,634 |
| Mar 10, 2026 | 4.93 | 5.16 | 4.80 | 5.00 | 5.00 | 1.01% | 25,099 |
| Mar 9, 2026 | 4.34 | 5.30 | 4.32 | 4.95 | 4.95 | 10.99% | 91,986 |
| Mar 6, 2026 | 4.14 | 4.59 | 4.13 | 4.46 | 4.46 | 9.58% | 75,681 |