Advanced Biomed Inc. (ADVB)
NASDAQ: ADVB · Real-Time Price · USD
5.73
-0.74 (-11.44%)
At close: Apr 24, 2026, 4:00 PM EDT
5.62
-0.11 (-1.92%)
After-hours: Apr 24, 2026, 6:54 PM EDT
Advanced Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.34 | 6.34 | 5.02 | 5.73 | 5.73 | -11.44% | 41,871 |
| Apr 23, 2026 | 5.27 | 6.68 | 5.08 | 6.47 | 6.47 | 21.16% | 89,601 |
| Apr 22, 2026 | 5.08 | 5.39 | 4.82 | 5.34 | 5.34 | 6.16% | 7,270 |
| Apr 21, 2026 | 5.04 | 5.04 | 4.72 | 5.03 | 5.03 | 0.60% | 16,128 |
| Apr 20, 2026 | 4.76 | 5.10 | 4.50 | 5.00 | 5.00 | 4.17% | 133,675 |
| Apr 17, 2026 | 4.77 | 4.96 | 4.76 | 4.80 | 4.80 | 0.63% | 13,947 |
| Apr 16, 2026 | 6.08 | 6.08 | 4.65 | 4.77 | 4.77 | -23.06% | 32,800 |
| Apr 15, 2026 | 6.23 | 6.40 | 6.10 | 6.20 | 6.20 | -1.74% | 54,724 |
| 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% | 64,612 |
| Apr 9, 2026 | 6.26 | 6.98 | 6.07 | 6.69 | 6.69 | 5.52% | 75,746 |
| Apr 8, 2026 | 6.10 | 6.52 | 6.02 | 6.34 | 6.34 | -2.76% | 416,988 |
| Apr 7, 2026 | 7.14 | 7.59 | 6.04 | 6.52 | 6.52 | 47.51% | 14,862,130 |
| Apr 6, 2026 | 4.39 | 4.43 | 4.30 | 4.42 | 4.42 | -2.86% | 9,197 |
| Apr 2, 2026 | 4.18 | 4.55 | 4.18 | 4.55 | 4.55 | 2.02% | 2,937 |
| Apr 1, 2026 | 4.55 | 4.55 | 4.12 | 4.46 | 4.46 | -2.19% | 8,003 |
| Mar 31, 2026 | 4.26 | 4.60 | 4.21 | 4.56 | 4.56 | 1.33% | 16,810 |
| Mar 30, 2026 | 4.08 | 4.50 | 4.07 | 4.50 | 4.50 | 7.58% | 16,648 |
| Mar 27, 2026 | 3.96 | 4.20 | 3.79 | 4.18 | 4.18 | -0.17% | 24,153 |
| Mar 26, 2026 | 4.18 | 4.20 | 3.67 | 4.19 | 4.19 | -2.10% | 114,197 |
| Mar 25, 2026 | 4.23 | 4.30 | 4.11 | 4.28 | 4.28 | 5.94% | 140,776 |
| 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% | 12,644 |
| Mar 20, 2026 | 4.17 | 4.19 | 4.15 | 4.15 | 4.15 | -1.07% | 18,987 |
| Mar 19, 2026 | 4.10 | 4.31 | 4.03 | 4.20 | 4.20 | -5.52% | 18,754 |
| Mar 18, 2026 | 4.47 | 4.48 | 4.37 | 4.44 | 4.44 | -2.42% | 8,559 |
| Mar 17, 2026 | 4.74 | 4.96 | 4.54 | 4.55 | 4.55 | -16.21% | 21,008 |
| Mar 16, 2026 | 5.35 | 5.62 | 5.29 | 5.43 | 5.43 | -0.37% | 33,189 |
| Mar 13, 2026 | 5.21 | 5.46 | 5.12 | 5.45 | 5.45 | 1.68% | 10,179 |
| Mar 12, 2026 | 4.92 | 5.36 | 4.92 | 5.36 | 5.36 | 3.47% | 7,289 |
| Mar 11, 2026 | 5.00 | 5.23 | 4.98 | 5.18 | 5.18 | 3.60% | 21,523 |
| Mar 10, 2026 | 4.93 | 5.16 | 4.80 | 5.00 | 5.00 | 1.01% | 24,707 |
| Mar 9, 2026 | 4.34 | 5.30 | 4.32 | 4.95 | 4.95 | 10.99% | 74,421 |
| Mar 6, 2026 | 4.14 | 4.59 | 4.13 | 4.46 | 4.46 | 9.58% | 74,972 |
| Mar 5, 2026 | 4.40 | 4.79 | 4.02 | 4.07 | 4.07 | -11.33% | 133,664 |
| Mar 4, 2026 | 5.37 | 5.82 | 3.90 | 4.59 | 4.59 | 7.75% | 6,278,217 |
| Mar 3, 2026 | 4.10 | 4.32 | 4.05 | 4.26 | 4.26 | 2.65% | 26,877 |
| Mar 2, 2026 | 4.07 | 4.20 | 4.01 | 4.15 | 4.15 | 2.17% | 32,758 |
| Feb 27, 2026 | 3.94 | 4.24 | 3.94 | 4.06 | 4.06 | 1.30% | 12,659 |
| Feb 26, 2026 | 3.94 | 4.19 | 3.86 | 4.01 | 4.01 | 1.78% | 36,504 |
| Feb 25, 2026 | 3.81 | 4.49 | 3.80 | 3.94 | 3.94 | 5.91% | 196,791 |
| Feb 24, 2026 | 4.19 | 5.69 | 3.61 | 3.72 | 3.72 | -8.37% | 654,528 |
| Feb 23, 2026 | 3.97 | 4.57 | 3.91 | 4.06 | 4.06 | 1.50% | 168,071 |
| Feb 20, 2026 | 4.64 | 4.64 | 3.84 | 4.00 | 4.00 | -11.78% | 186,550 |
| Feb 19, 2026 | 4.16 | 4.71 | 3.71 | 4.53 | 4.53 | 6.38% | 359,590 |
| Feb 18, 2026 | 4.18 | 4.50 | 4.03 | 4.26 | 4.26 | -10.69% | 20,544 |
| Feb 17, 2026 | 5.06 | 5.06 | 4.76 | 4.77 | 4.77 | -0.62% | 382 |
| Feb 13, 2026 | 4.97 | 5.00 | 4.80 | 4.80 | 4.80 | 1.09% | 1,888 |
| Feb 12, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -3.85% | 941 |