Advanced Biomed Inc. (ADVB)
NASDAQ: ADVB · Real-Time Price · USD
7.44
-0.50 (-6.30%)
At close: Aug 6, 2026, 4:00 PM EDT
6.86
-0.58 (-7.80%)
Pre-market: Aug 7, 2026, 5:23 AM EDT
Advanced Biomed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 7.57 | 7.80 | 7.32 | 7.44 | 7.44 | -6.30% | 55,693 |
| Aug 5, 2026 | 7.84 | 9.15 | 7.48 | 7.94 | 7.94 | -0.63% | 281,748 |
| Aug 4, 2026 | 7.44 | 8.50 | 7.22 | 7.99 | 7.99 | 4.99% | 83,450 |
| Aug 3, 2026 | 7.39 | 8.75 | 7.39 | 7.61 | 7.61 | -4.87% | 57,037 |
| Jul 31, 2026 | 9.65 | 9.82 | 7.91 | 8.00 | 8.00 | -20.63% | 98,615 |
| Jul 30, 2026 | 9.89 | 11.49 | 9.12 | 10.08 | 10.08 | -8.20% | 145,640 |
| Jul 29, 2026 | 9.70 | 11.73 | 9.50 | 10.98 | 10.98 | 0.92% | 128,194 |
| Jul 28, 2026 | 12.07 | 12.60 | 9.49 | 10.88 | 10.88 | -24.23% | 245,474 |
| Jul 27, 2026 | 16.86 | 20.00 | 14.23 | 14.36 | 14.36 | -24.34% | 438,323 |
| Jul 24, 2026 | 23.09 | 24.23 | 16.20 | 18.98 | 18.98 | 13.11% | 4,668,120 |
| Jul 23, 2026 | 15.15 | 20.87 | 12.73 | 16.78 | 16.78 | 36.98% | 11,749,517 |
| Jul 22, 2026 | 8.32 | 18.73 | 8.08 | 12.25 | 12.25 | 73.02% | 29,214,670 |
| Jul 21, 2026 | 8.24 | 8.90 | 6.35 | 7.08 | 7.08 | -20.45% | 1,746,017 |
| Jul 20, 2026 | 6.71 | 9.42 | 6.21 | 8.90 | 8.90 | 76.94% | 45,725,850 |
| Jul 17, 2026 | 5.12 | 5.25 | 4.92 | 5.03 | 5.03 | 2.65% | 10,282 |
| Jul 16, 2026 | 5.15 | 5.40 | 4.87 | 4.90 | 4.90 | -5.77% | 18,032 |
| Jul 15, 2026 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 2.16% | 3,107 |
| Jul 14, 2026 | 5.29 | 5.57 | 5.08 | 5.09 | 5.09 | -0.20% | 7,981 |
| Jul 13, 2026 | 5.10 | 5.51 | 5.05 | 5.10 | 5.10 | -1.16% | 31,697 |
| Jul 10, 2026 | 5.54 | 5.91 | 5.09 | 5.16 | 5.16 | -3.10% | 15,344 |
| Jul 9, 2026 | 4.89 | 5.92 | 4.85 | 5.33 | 5.33 | 5.65% | 52,079 |
| Jul 8, 2026 | 5.16 | 5.26 | 5.00 | 5.04 | 5.04 | -5.79% | 9,160 |
| Jul 7, 2026 | 4.95 | 5.69 | 4.95 | 5.35 | 5.35 | 5.42% | 13,474 |
| Jul 6, 2026 | 4.85 | 5.08 | 4.85 | 5.08 | 5.08 | 1.70% | 3,698 |
| Jul 2, 2026 | 4.60 | 5.07 | 4.60 | 4.99 | 4.99 | 3.10% | 12,894 |
| Jul 1, 2026 | 4.50 | 4.93 | 4.43 | 4.84 | 4.84 | 4.09% | 14,853 |
| Jun 30, 2026 | 4.62 | 4.75 | 4.39 | 4.65 | 4.65 | -0.43% | 28,889 |
| Jun 29, 2026 | 4.58 | 4.76 | 4.11 | 4.67 | 4.67 | 4.01% | 38,426 |
| Jun 26, 2026 | 4.62 | 4.98 | 4.49 | 4.49 | 4.49 | -10.02% | 3,899 |
| Jun 25, 2026 | 4.29 | 4.99 | 4.29 | 4.99 | 4.99 | 4.83% | 6,629 |
| Jun 24, 2026 | 5.00 | 5.10 | 4.76 | 4.76 | 4.76 | -6.95% | 7,885 |
| Jun 23, 2026 | 5.03 | 5.23 | 4.91 | 5.12 | 5.12 | -1.06% | 9,386 |
| Jun 22, 2026 | 5.10 | 5.17 | 4.99 | 5.17 | 5.17 | 1.37% | 11,910 |
| Jun 18, 2026 | 4.73 | 5.10 | 4.73 | 5.10 | 5.10 | 7.37% | 16,548 |
| Jun 17, 2026 | 4.46 | 4.89 | 4.46 | 4.75 | 4.75 | 5.32% | 11,990 |
| Jun 16, 2026 | 4.57 | 4.83 | 4.51 | 4.51 | 4.51 | 2.50% | 13,072 |
| Jun 15, 2026 | 4.27 | 5.00 | 4.23 | 4.40 | 4.40 | -2.22% | 114,509 |
| Jun 12, 2026 | 4.50 | 4.95 | 4.33 | 4.50 | 4.50 | 12.22% | 82,231 |
| Jun 11, 2026 | 4.07 | 4.57 | 3.85 | 4.01 | 4.01 | 3.01% | 72,385 |
| Jun 10, 2026 | 3.68 | 3.95 | 3.66 | 3.89 | 3.89 | 4.93% | 12,163 |
| Jun 9, 2026 | 4.20 | 4.20 | 3.71 | 3.71 | 3.71 | -5.84% | 12,962 |
| Jun 8, 2026 | 4.17 | 4.52 | 3.94 | 3.94 | 3.94 | -5.52% | 13,621 |
| Jun 5, 2026 | 4.27 | 4.39 | 4.14 | 4.17 | 4.17 | -2.11% | 6,567 |
| Jun 4, 2026 | 4.35 | 4.53 | 4.13 | 4.26 | 4.26 | -2.96% | 10,105 |
| Jun 3, 2026 | 4.50 | 4.74 | 4.39 | 4.39 | 4.39 | -0.53% | 9,809 |
| Jun 2, 2026 | 4.51 | 4.51 | 4.12 | 4.41 | 4.41 | 0.42% | 17,047 |
| Jun 1, 2026 | 5.23 | 5.23 | 4.20 | 4.40 | 4.40 | -12.28% | 53,362 |
| May 29, 2026 | 3.91 | 6.20 | 3.91 | 5.01 | 5.01 | 28.13% | 287,676 |
| May 28, 2026 | 3.94 | 4.01 | 3.86 | 3.91 | 3.91 | 0.77% | 12,786 |
| May 27, 2026 | 3.95 | 4.10 | 3.79 | 3.88 | 3.88 | -2.51% | 14,885 |