Advanced Biomed Inc. (ADVB)
NASDAQ: ADVB · Real-Time Price · USD
9.22
-0.02 (-0.22%)
Aug 27, 2026, 11:28 AM EDT - Market open
Advanced Biomed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.00 | 10.01 | 8.46 | 9.24 | 9.24 | 0.65% | 570,673 |
| Aug 25, 2026 | 7.92 | 9.39 | 7.63 | 9.18 | 9.18 | 14.46% | 593,746 |
| Aug 24, 2026 | 7.98 | 8.02 | 7.43 | 8.02 | 8.02 | -1.47% | 190,811 |
| Aug 21, 2026 | 7.84 | 8.14 | 7.20 | 8.14 | 8.14 | -0.61% | 80,338 |
| 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 |
| Jul 27, 2026 | 16.86 | 20.00 | 14.23 | 14.36 | 14.36 | -24.34% | 456,906 |
| Jul 24, 2026 | 23.09 | 24.23 | 16.20 | 18.98 | 18.98 | 13.11% | 4,726,493 |
| Jul 23, 2026 | 15.15 | 20.87 | 12.73 | 16.78 | 16.78 | 36.98% | 11,978,773 |
| Jul 22, 2026 | 8.32 | 18.73 | 8.08 | 12.25 | 12.25 | 73.02% | 29,586,640 |
| Jul 21, 2026 | 8.24 | 8.90 | 6.35 | 7.08 | 7.08 | -20.45% | 1,828,678 |
| Jul 20, 2026 | 6.71 | 9.42 | 6.21 | 8.90 | 8.90 | 76.94% | 52,863,121 |
| Jul 17, 2026 | 5.12 | 5.25 | 4.92 | 5.03 | 5.03 | 2.65% | 2,735,990 |
| Jul 16, 2026 | 5.15 | 5.40 | 4.87 | 4.90 | 4.90 | -5.77% | 18,142 |
| 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% | 8,081 |
| Jul 13, 2026 | 5.10 | 5.51 | 5.05 | 5.10 | 5.10 | -1.16% | 32,433 |
| Jul 10, 2026 | 5.54 | 5.91 | 5.09 | 5.16 | 5.16 | -3.10% | 15,348 |
| Jul 9, 2026 | 4.89 | 5.92 | 4.85 | 5.33 | 5.33 | 5.65% | 52,719 |
| 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% | 13,569 |
| 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% | 12,980 |
| 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 |