Advanced Biomed Inc. (ADVB)
NASDAQ: ADVB · Real-Time Price · USD
4.062
+0.052 (1.31%)
At close: Feb 27, 2026, 4:00 PM EST
4.002
-0.060 (-1.48%)
After-hours: Feb 27, 2026, 7:56 PM EST
Advanced Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 4.91 | 5.00 | 4.75 | 4.94 | 4.94 | 0.82% | 222 |
| Feb 10, 2026 | 4.75 | 4.95 | 4.75 | 4.90 | 4.90 | 3.16% | 43 |
| Feb 9, 2026 | 4.93 | 4.93 | 4.60 | 4.75 | 4.75 | 2.41% | 451 |
| Feb 6, 2026 | 4.60 | 4.64 | 4.22 | 4.64 | 4.64 | -2.97% | 1,382 |
| Feb 5, 2026 | 5.01 | 5.16 | 4.62 | 4.78 | 4.78 | -9.67% | 4,029 |
| Feb 4, 2026 | 5.45 | 5.45 | 5.00 | 5.29 | 5.29 | -4.55% | 1,834 |
| Feb 3, 2026 | 5.32 | 5.90 | 5.32 | 5.54 | 5.54 | -2.36% | 1,028 |
| Feb 2, 2026 | 6.00 | 6.00 | 5.51 | 5.68 | 5.68 | -5.96% | 1,941 |
| Jan 30, 2026 | 6.00 | 6.05 | 5.86 | 6.04 | 6.04 | 9.01% | 1,296 |
| Jan 29, 2026 | 6.12 | 6.12 | 5.08 | 5.54 | 5.54 | -9.82% | 5,968 |
| Jan 28, 2026 | 6.02 | 6.21 | 5.88 | 6.14 | 6.14 | 1.99% | 1,815 |
| Jan 27, 2026 | 6.20 | 6.41 | 6.02 | 6.02 | 6.02 | -2.59% | 529 |
| Jan 26, 2026 | 5.90 | 7.02 | 5.90 | 6.18 | 6.18 | -3.16% | 930 |
| Jan 23, 2026 | 6.64 | 6.81 | 5.80 | 6.38 | 6.38 | -6.23% | 3,799 |
| Jan 22, 2026 | 6.10 | 7.00 | 6.10 | 6.81 | 6.81 | 4.19% | 2,464 |
| Jan 21, 2026 | 7.00 | 7.40 | 6.32 | 6.53 | 6.53 | 0.52% | 1,591 |
| Jan 20, 2026 | 6.00 | 6.85 | 5.85 | 6.50 | 6.50 | 9.80% | 6,958 |
| Jan 16, 2026 | 6.20 | 6.33 | 5.88 | 5.92 | 5.92 | -6.54% | 961 |
| Jan 15, 2026 | 6.57 | 6.57 | 6.15 | 6.33 | 6.33 | -3.71% | 936 |
| Jan 14, 2026 | 6.40 | 6.58 | 6.24 | 6.58 | 6.58 | -0.93% | 997 |
| Jan 13, 2026 | 6.70 | 6.82 | 6.40 | 6.64 | 6.64 | -7.18% | 880 |
| Jan 12, 2026 | 6.79 | 7.19 | 6.46 | 7.15 | 7.15 | -0.33% | 1,425 |
| Jan 9, 2026 | 7.19 | 7.20 | 6.86 | 7.18 | 7.18 | 1.24% | 1,644 |
| Jan 8, 2026 | 7.18 | 7.18 | 6.60 | 7.09 | 7.09 | 0.97% | 680 |
| Jan 7, 2026 | 7.00 | 7.20 | 6.67 | 7.02 | 7.02 | 0.31% | 1,585 |
| Jan 6, 2026 | 6.58 | 7.00 | 6.45 | 7.00 | 7.00 | 3.98% | 2,281 |
| Jan 5, 2026 | 6.42 | 6.76 | 6.19 | 6.73 | 6.73 | 11.42% | 3,844 |
| Jan 2, 2026 | 6.01 | 6.26 | 5.72 | 6.04 | 6.04 | 3.53% | 1,518 |
| Dec 31, 2025 | 6.88 | 6.96 | 5.60 | 5.84 | 5.84 | -13.82% | 13,636 |
| Dec 30, 2025 | 6.60 | 7.20 | 6.40 | 6.77 | 6.77 | 1.50% | 5,797 |
| Dec 29, 2025 | 7.11 | 7.16 | 6.51 | 6.67 | 6.67 | -9.00% | 6,002 |
| Dec 26, 2025 | 6.40 | 7.39 | 6.40 | 7.33 | 7.33 | -2.24% | 7,659 |
| Dec 24, 2025 | 7.20 | 7.50 | 7.00 | 7.50 | 7.50 | 1.63% | 2,677 |
| Dec 23, 2025 | 7.03 | 7.66 | 6.85 | 7.38 | 7.38 | 1.29% | 3,145 |
| Dec 22, 2025 | 7.23 | 7.29 | 6.63 | 7.29 | 7.29 | - | 2,091 |
| Dec 19, 2025 | 6.40 | 7.30 | 6.40 | 7.29 | 7.29 | 5.81% | 3,059 |
| Dec 18, 2025 | 7.16 | 7.21 | 6.88 | 6.89 | 6.89 | -11.15% | 1,662 |
| Dec 17, 2025 | 7.22 | 7.75 | 7.09 | 7.75 | 7.75 | -0.13% | 2,487 |
| Dec 16, 2025 | 7.61 | 7.76 | 6.20 | 7.76 | 7.76 | -1.05% | 7,107 |
| Dec 15, 2025 | 7.72 | 7.95 | 7.22 | 7.84 | 7.84 | -1.61% | 9,183 |
| Dec 12, 2025 | 6.99 | 8.00 | 6.81 | 7.97 | 7.97 | 9.00% | 39,886 |
| Dec 11, 2025 | 6.87 | 7.38 | 6.87 | 7.31 | 7.31 | -3.79% | 24,511 |
| Dec 10, 2025 | 7.93 | 8.40 | 6.40 | 7.60 | 7.60 | 3.66% | 978,148 |
| Dec 9, 2025 | 7.40 | 7.70 | 7.30 | 7.33 | 7.33 | 1.27% | 339,764 |
| Dec 8, 2025 | 7.90 | 7.92 | 7.20 | 7.24 | 7.24 | -5.51% | 6,678 |
| Dec 5, 2025 | 7.70 | 8.06 | 7.40 | 7.66 | 7.66 | 0.76% | 2,678 |
| Dec 4, 2025 | 7.76 | 7.93 | 7.55 | 7.60 | 7.60 | -2.49% | 1,709 |
| Dec 3, 2025 | 8.30 | 8.30 | 7.44 | 7.80 | 7.80 | -0.08% | 6,468 |
| Dec 2, 2025 | 8.20 | 8.54 | 7.80 | 7.80 | 7.80 | -4.83% | 4,883 |
| Dec 1, 2025 | 8.20 | 8.98 | 8.15 | 8.20 | 8.20 | -2.40% | 2,794 |
| Nov 28, 2025 | 8.40 | 9.22 | 8.31 | 8.40 | 8.40 | 1.16% | 7,649 |
| Nov 26, 2025 | 8.60 | 8.65 | 8.14 | 8.31 | 8.31 | -1.12% | 7,393 |
| Nov 25, 2025 | 8.96 | 8.96 | 8.35 | 8.40 | 8.40 | -0.94% | 4,870 |
| Nov 24, 2025 | 8.00 | 9.88 | 7.42 | 8.48 | 8.48 | 14.25% | 60,689 |
| Nov 21, 2025 | 7.60 | 7.98 | 7.22 | 7.42 | 7.42 | -1.70% | 5,917 |
| Nov 20, 2025 | 8.39 | 8.58 | 7.50 | 7.55 | 7.55 | -8.66% | 12,176 |
| Nov 19, 2025 | 8.56 | 8.68 | 8.27 | 8.27 | 8.27 | -0.07% | 2,759 |
| Nov 18, 2025 | 8.26 | 8.45 | 8.02 | 8.27 | 8.27 | 0.15% | 4,005 |
| Nov 17, 2025 | 8.80 | 8.80 | 8.00 | 8.26 | 8.26 | -5.41% | 7,406 |
| Nov 14, 2025 | 8.39 | 8.89 | 8.16 | 8.73 | 8.73 | -2.57% | 11,910 |
| Nov 13, 2025 | 9.26 | 9.26 | 8.58 | 8.96 | 8.96 | -0.88% | 10,860 |
| Nov 12, 2025 | 8.62 | 9.18 | 8.48 | 9.04 | 9.04 | 4.64% | 8,546 |
| Nov 11, 2025 | 8.60 | 9.30 | 8.20 | 8.64 | 8.64 | 6.00% | 13,381 |
| Nov 10, 2025 | 8.00 | 8.58 | 7.80 | 8.15 | 8.15 | 0.39% | 6,799 |
| Nov 7, 2025 | 8.60 | 8.60 | 8.03 | 8.12 | 8.12 | -7.62% | 13,752 |
| Nov 6, 2025 | 8.86 | 9.35 | 8.40 | 8.79 | 8.79 | -0.75% | 22,838 |
| Nov 5, 2025 | 9.07 | 9.71 | 8.70 | 8.86 | 8.86 | -2.83% | 10,593 |
| Nov 4, 2025 | 9.00 | 9.54 | 8.84 | 9.11 | 9.11 | -1.00% | 14,136 |
| Nov 3, 2025 | 9.36 | 9.64 | 9.02 | 9.21 | 9.21 | -4.22% | 27,850 |
| Oct 31, 2025 | 11.09 | 11.77 | 9.44 | 9.61 | 9.61 | -15.25% | 91,091 |
| Oct 30, 2025 | 9.00 | 13.16 | 8.92 | 11.34 | 11.34 | 24.56% | 1,362,774 |
| Oct 29, 2025 | 9.00 | 9.42 | 8.92 | 9.11 | 9.11 | 3.27% | 9,327 |
| Oct 28, 2025 | 9.02 | 9.15 | 8.60 | 8.82 | 8.82 | -2.07% | 8,025 |
| Oct 27, 2025 | 8.79 | 9.17 | 8.57 | 9.00 | 9.00 | 1.01% | 12,024 |
| Oct 24, 2025 | 8.82 | 9.31 | 8.64 | 8.91 | 8.91 | 1.30% | 7,391 |
| Oct 23, 2025 | 8.90 | 9.32 | 8.47 | 8.80 | 8.80 | -0.54% | 16,180 |
| Oct 22, 2025 | 9.40 | 9.50 | 8.82 | 8.85 | 8.85 | -9.99% | 32,431 |
| Oct 21, 2025 | 9.10 | 12.40 | 8.39 | 9.83 | 9.83 | 13.80% | 483,141 |
| Oct 20, 2025 | 9.70 | 9.71 | 8.60 | 8.64 | 8.64 | -10.11% | 29,241 |
| Oct 17, 2025 | 8.00 | 10.06 | 7.81 | 9.61 | 9.61 | 18.94% | 93,427 |
| Oct 16, 2025 | 8.28 | 8.88 | 8.08 | 8.08 | 8.08 | -4.36% | 2,597 |
| Oct 15, 2025 | 8.60 | 9.00 | 8.25 | 8.45 | 8.45 | 0.88% | 2,320 |
| Oct 14, 2025 | 8.38 | 8.59 | 7.80 | 8.37 | 8.37 | -1.09% | 5,603 |
| Oct 13, 2025 | 9.59 | 9.80 | 8.23 | 8.47 | 8.47 | -13.63% | 20,590 |
| Oct 10, 2025 | 9.98 | 10.20 | 9.10 | 9.80 | 9.80 | 2.53% | 119,347 |
| Oct 9, 2025 | 9.40 | 10.00 | 9.14 | 9.56 | 9.56 | 1.79% | 23,862 |
| Oct 8, 2025 | 9.60 | 9.86 | 8.90 | 9.39 | 9.39 | -1.37% | 64,159 |
| Oct 7, 2025 | 9.50 | 9.82 | 9.14 | 9.52 | 9.52 | -1.49% | 4,483 |
| Oct 6, 2025 | 9.40 | 9.80 | 9.32 | 9.67 | 9.67 | 3.71% | 2,282 |