Advanced Biomed Inc. (ADVB)
NASDAQ: ADVB · Real-Time Price · USD
4.490
-0.500 (-10.02%)
At close: Jun 26, 2026, 4:00 PM EDT
4.500
+0.010 (0.22%)
After-hours: Jun 26, 2026, 6:29 PM EDT
Advanced Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.62 | 4.98 | 4.49 | 4.49 | 4.49 | -10.02% | 3,718 |
| Jun 25, 2026 | 4.29 | 4.99 | 4.29 | 4.99 | 4.99 | 4.83% | 5,189 |
| 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% | 9,381 |
| 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% | 14,927 |
| Jun 17, 2026 | 4.46 | 4.89 | 4.46 | 4.75 | 4.75 | 5.32% | 11,709 |
| 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% | 114,459 |
| Jun 12, 2026 | 4.50 | 4.95 | 4.33 | 4.50 | 4.50 | 12.22% | 82,001 |
| Jun 11, 2026 | 4.07 | 4.57 | 3.85 | 4.01 | 4.01 | 3.01% | 72,384 |
| 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% | 12,960 |
| Jun 8, 2026 | 4.17 | 4.52 | 3.94 | 3.94 | 3.94 | -5.52% | 13,297 |
| 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 |