Advanced Biomed Inc. (ADVB)
NASDAQ: ADVB · Real-Time Price · USD
5.30
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
5.26
-0.04 (-0.75%)
After-hours: Apr 28, 2026, 6:15 PM EDT
Advanced Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.11 | 5.30 | 5.02 | 5.30 | 5.30 | - | 5,010 |
| Apr 27, 2026 | 5.26 | 5.41 | 5.07 | 5.30 | 5.30 | -7.50% | 22,924 |
| 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 |
| 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 |