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 |
| Apr 15, 2026 | 6.23 | 6.40 | 6.10 | 6.20 | 6.20 | -1.74% | 55,021 |
| 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% | 65,552 |
| Apr 9, 2026 | 6.26 | 6.98 | 6.07 | 6.69 | 6.69 | 5.52% | 79,259 |
| Apr 8, 2026 | 6.10 | 6.52 | 6.02 | 6.34 | 6.34 | -2.76% | 427,446 |
| Apr 7, 2026 | 7.14 | 7.59 | 6.04 | 6.52 | 6.52 | 47.51% | 14,958,036 |
| Apr 6, 2026 | 4.39 | 4.43 | 4.30 | 4.42 | 4.42 | -2.86% | 3,757,024 |
| Apr 2, 2026 | 4.18 | 4.55 | 4.18 | 4.55 | 4.55 | 2.02% | 2,938 |
| Apr 1, 2026 | 4.55 | 4.55 | 4.12 | 4.46 | 4.46 | -2.19% | 8,013 |
| Mar 31, 2026 | 4.26 | 4.60 | 4.21 | 4.56 | 4.56 | 1.33% | 17,333 |
| Mar 30, 2026 | 4.08 | 4.50 | 4.07 | 4.50 | 4.50 | 7.58% | 17,067 |
| Mar 27, 2026 | 3.96 | 4.20 | 3.79 | 4.18 | 4.18 | -0.17% | 24,779 |
| Mar 26, 2026 | 4.18 | 4.20 | 3.67 | 4.19 | 4.19 | -2.10% | 115,966 |
| Mar 25, 2026 | 4.23 | 4.30 | 4.11 | 4.28 | 4.28 | 5.94% | 1,573,088 |
| 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% | 12,670 |
| Mar 20, 2026 | 4.17 | 4.19 | 4.15 | 4.15 | 4.15 | -1.07% | 19,227 |
| Mar 19, 2026 | 4.10 | 4.31 | 4.03 | 4.20 | 4.20 | -5.52% | 18,878 |
| Mar 18, 2026 | 4.47 | 4.48 | 4.37 | 4.44 | 4.44 | -2.42% | 8,592 |
| Mar 17, 2026 | 4.74 | 4.96 | 4.54 | 4.55 | 4.55 | -16.21% | 21,180 |
| Mar 16, 2026 | 5.35 | 5.62 | 5.29 | 5.43 | 5.43 | -0.37% | 33,207 |
| Mar 13, 2026 | 5.21 | 5.46 | 5.12 | 5.45 | 5.45 | 1.68% | 10,506 |
| Mar 12, 2026 | 4.92 | 5.36 | 4.92 | 5.36 | 5.36 | 3.47% | 7,299 |
| Mar 11, 2026 | 5.00 | 5.23 | 4.98 | 5.18 | 5.18 | 3.60% | 21,634 |
| Mar 10, 2026 | 4.93 | 5.16 | 4.80 | 5.00 | 5.00 | 1.01% | 25,099 |
| Mar 9, 2026 | 4.34 | 5.30 | 4.32 | 4.95 | 4.95 | 10.99% | 91,986 |
| Mar 6, 2026 | 4.14 | 4.59 | 4.13 | 4.46 | 4.46 | 9.58% | 75,681 |
| Mar 5, 2026 | 4.40 | 4.79 | 4.02 | 4.07 | 4.07 | -11.33% | 141,399 |
| Mar 4, 2026 | 5.37 | 5.82 | 3.90 | 4.59 | 4.59 | 7.75% | 6,307,218 |
| Mar 3, 2026 | 4.10 | 4.32 | 4.05 | 4.26 | 4.26 | 2.65% | 28,139 |
| Mar 2, 2026 | 4.07 | 4.20 | 4.01 | 4.15 | 4.15 | 2.16% | 33,181 |
| Feb 27, 2026 | 3.94 | 4.24 | 3.94 | 4.06 | 4.06 | 1.31% | 13,337 |
| Feb 26, 2026 | 3.94 | 4.19 | 3.86 | 4.01 | 4.01 | 1.78% | 40,684 |
| Feb 25, 2026 | 3.81 | 4.49 | 3.80 | 3.94 | 3.94 | 5.91% | 209,152 |
| Feb 24, 2026 | 4.19 | 5.69 | 3.61 | 3.72 | 3.72 | -8.37% | 661,623 |
| Feb 23, 2026 | 3.97 | 4.57 | 3.91 | 4.06 | 4.06 | 1.50% | 172,735 |
| Feb 20, 2026 | 4.64 | 4.64 | 3.84 | 4.00 | 4.00 | -11.78% | 217,658 |
| Feb 19, 2026 | 4.16 | 4.71 | 3.71 | 4.53 | 4.53 | 6.38% | 360,091 |
| 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 |