NASDAQ : ADVB
Advanced Biomed Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 2.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.80M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Advanced Biomed Inc. (ADVB) closed at 2.075 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.45 | 2.45 | 2.04 | 2.075 | 9,885 | -9.78% |
| 2026-10-30 | 2.815 | 2.815 | 2.25 | 2.3 | 21,790 | -12.88% |
| 2026-10-29 | 3.02 | 3.3 | 2.64 | 2.64 | 26,234 | -11.41% |
| 2026-10-28 | 2.817 | 3.07 | 2.817 | 2.98 | 17,971 | -1.97% |
| 2026-10-27 | 2.76 | 3.065 | 2.71 | 3.04 | 27,677 | +11.36% |
| 2026-10-26 | 3.22 | 3.25 | 2.73 | 2.73 | 15,152 | -13.88% |
| 2026-10-23 | 3.47 | 3.62 | 3.15 | 3.17 | 22,362 | -8.38% |
| 2026-10-22 | 3.65 | 3.75 | 3.42 | 3.46 | 11,720 | -7.98% |
| 2026-10-21 | 3.56 | 4 | 3.15 | 3.76 | 28,249 | -1.05% |
| 2026-10-20 | 4.25 | 4.25 | 3.76 | 3.8 | 22,779 | -8.65% |
| 2026-10-19 | 3.93 | 5.58 | 3.88 | 4.16 | 403,786 | +4.52% |
| 2026-10-16 | 4.69 | 4.7 | 3.694 | 3.98 | 28,278 | -18.44% |
| 2026-10-15 | 5.11 | 5.14 | 4.88 | 4.88 | 11,270 | -5.06% |
| 2026-10-14 | 5.26 | 5.55 | 5.14 | 5.14 | 13,721 | -0.39% |
| 2026-10-13 | 5.29 | 5.3 | 5.01 | 5.16 | 4,753 | -2.18% |
| 2026-10-12 | 5.51 | 5.51 | 5.18 | 5.275 | 22,269 | -0.66% |
| 2026-10-09 | 6.072 | 6.072 | 5.31 | 5.31 | 8,805 | -13.24% |
| 2026-10-08 | 6.24 | 6.33 | 6.1 | 6.12 | 21,633 | -1.45% |
| 2026-10-07 | 6.57 | 6.61 | 6.14 | 6.21 | 22,451 | -2.66% |
| 2026-10-06 | 6.39 | 6.74 | 6.38 | 6.38 | 15,433 | +0.63% |
| 2026-10-05 | 6.6 | 7.03 | 6.34 | 6.34 | 15,080 | -5.79% |
| 2026-10-02 | 6.97 | 7.05 | 6.5 | 6.73 | 27,056 | -2.60% |
| 2026-10-01 | 6.24 | 7.12 | 6.24 | 6.91 | 20,120 | +10.91% |
| 2026-09-30 | 6.37 | 6.48 | 6.23 | 6.23 | 14,890 | -1.42% |
| 2026-09-29 | 6.62 | 6.74 | 6.31 | 6.32 | 19,573 | -6.09% |
| 2026-09-28 | 6.67 | 7.23 | 6.59 | 6.73 | 43,215 | +5.49% |
| 2026-09-25 | 6.31 | 6.685 | 6.31 | 6.38 | 13,666 | +1.11% |
| 2026-09-24 | 6.35 | 6.54 | 6.31 | 6.31 | 8,883 | -0.16% |
| 2026-09-23 | 6.41 | 6.7 | 6.31 | 6.32 | 12,351 | -0.94% |
| 2026-09-22 | 6.53 | 6.77 | 6.38 | 6.38 | 12,400 | -1.39% |
| 2026-09-21 | 6.61 | 6.69 | 6.28 | 6.47 | 19,650 | -1.07% |
| 2026-09-18 | 7.32 | 7.47 | 6.26 | 6.54 | 59,543 | -10.66% |
| 2026-09-17 | 7.76 | 8 | 7.232 | 7.32 | 34,070 | -5.18% |
| 2026-09-16 | 7.94 | 8.14 | 7.72 | 7.72 | 13,383 | -4.46% |
| 2026-09-15 | 7.75 | 8.21 | 7.414 | 8.08 | 15,239 | +3.86% |
| 2026-09-14 | 8.21 | 8.37 | 7.54 | 7.78 | 23,983 | -5.01% |
| 2026-09-11 | 8.87 | 8.87 | 7.9 | 8.19 | 92,198 | -7.46% |
| 2026-09-10 | 8.29 | 9.085 | 8.29 | 8.85 | 121,151 | +4.12% |
| 2026-09-09 | 8.84 | 9.04 | 8.38 | 8.5 | 84,739 | -5.35% |
| 2026-09-08 | 9.29 | 9.37 | 8.65 | 8.98 | 39,862 | -3.80% |
| 2026-09-04 | 9.33 | 9.44 | 9.102 | 9.335 | 66,457 | -0.69% |
| 2026-09-03 | 9.76 | 9.97 | 9.02 | 9.4 | 207,825 | -3.79% |
| 2026-09-02 | 10.41 | 10.451 | 9.36 | 9.77 | 86,470 | -6.42% |
| 2026-09-01 | 9.36 | 10.8 | 9.2 | 10.44 | 369,644 | +10.48% |
| 2026-08-31 | 9.54 | 9.94 | 8.695 | 9.45 | 147,043 | -2.58% |
| 2026-08-28 | 9.38 | 9.86 | 9.01 | 9.7 | 276,760 | +1.36% |
| 2026-08-27 | 9.05 | 9.75 | 8.6 | 9.57 | 371,872 | +3.57% |
| 2026-08-26 | 9 | 10.01 | 8.46 | 9.24 | 570,869 | +0.65% |
| 2026-08-25 | 7.92 | 9.39 | 7.632 | 9.18 | 595,923 | +14.46% |
| 2026-08-24 | 7.98 | 8.02 | 7.425 | 8.02 | 190,814 | -1.47% |
| 2026-08-21 | 7.84 | 8.14 | 7.2 | 8.14 | 82,888 | -0.61% |
| 2026-08-20 | 8.5 | 8.98 | 8 | 8.19 | 196,795 | -1.92% |
| 2026-08-19 | 8.43 | 9.41 | 8.35 | 8.35 | 218,816 | -4.24% |
| 2026-08-18 | 8.16 | 9.06 | 8 | 8.72 | 182,761 | +5.95% |
| 2026-08-17 | 8.77 | 9.225 | 7.975 | 8.23 | 176,014 | -8.04% |
| 2026-08-14 | 8.8 | 9.5 | 8.434 | 8.95 | 486,485 | +4.31% |
| 2026-08-13 | 7.4 | 8.88 | 7.4 | 8.58 | 43,642 | +12.89% |
| 2026-08-12 | 8.1 | 8.5 | 7.22 | 7.6 | 650,224 | -2.19% |
| 2026-08-11 | 7.75 | 8.5 | 7.62 | 7.77 | 41,865 | -1.77% |
| 2026-08-10 | 6.23 | 8.09 | 6.076 | 7.91 | 598,232 | +24.18% |
| 2026-08-07 | 7.22 | 7.42 | 6.37 | 6.37 | 65,209 | -14.38% |
| 2026-08-06 | 7.57 | 7.8 | 7.32 | 7.44 | 61,138 | -6.30% |
| 2026-08-05 | 7.84 | 9.145 | 7.48 | 7.94 | 291,071 | -0.63% |
| 2026-08-04 | 7.44 | 8.5 | 7.22 | 7.99 | 85,636 | +4.99% |
| 2026-08-03 | 7.39 | 8.75 | 7.39 | 7.61 | 62,807 | -4.87% |
| 2026-07-31 | 9.65 | 9.815 | 7.91 | 8 | 102,726 | -20.63% |
| 2026-07-30 | 9.89 | 11.49 | 9.12 | 10.08 | 149,476 | -8.20% |
| 2026-07-29 | 9.7 | 11.73 | 9.5 | 10.98 | 135,356 | +0.92% |
| 2026-07-28 | 12.07 | 12.6 | 9.49 | 10.88 | 253,242 | -24.23% |
| 2026-07-27 | 16.86 | 20 | 14.23 | 14.36 | 456,906 | -24.34% |
| 2026-07-24 | 23.09 | 24.229 | 16.2 | 18.98 | 4,726,493 | +13.11% |
| 2026-07-23 | 15.15 | 20.87 | 12.73 | 16.78 | 11,978,773 | +36.98% |
| 2026-07-22 | 8.32 | 18.73 | 8.08 | 12.25 | 29,586,640 | +73.02% |
| 2026-07-21 | 8.24 | 8.9 | 6.35 | 7.08 | 1,828,678 | -20.45% |
| 2026-07-20 | 6.71 | 9.42 | 6.21 | 8.9 | 52,863,121 | +76.94% |
| 2026-07-17 | 5.12 | 5.246 | 4.92 | 5.03 | 2,735,990 | +2.65% |
| 2026-07-16 | 5.15 | 5.4 | 4.87 | 4.9 | 18,142 | -5.77% |
| 2026-07-15 | 5.08 | 5.2 | 5.08 | 5.2 | 3,107 | +2.16% |
| 2026-07-14 | 5.29 | 5.566 | 5.08 | 5.09 | 8,081 | -0.20% |
| 2026-07-13 | 5.096 | 5.51 | 5.05 | 5.1 | 32,432 | -1.16% |
| 2026-07-10 | 5.54 | 5.905 | 5.092 | 5.16 | 15,348 | -3.10% |
| 2026-07-09 | 4.89 | 5.92 | 4.85 | 5.325 | 52,719 | +5.65% |
| 2026-07-08 | 5.16 | 5.26 | 5 | 5.04 | 9,160 | -5.79% |
| 2026-07-07 | 4.947 | 5.69 | 4.947 | 5.35 | 13,569 | +5.42% |
| 2026-07-06 | 4.845 | 5.075 | 4.845 | 5.075 | 3,698 | +1.70% |
| 2026-07-02 | 4.6 | 5.07 | 4.6 | 4.99 | 12,980 | +3.10% |
| 2026-07-01 | 4.495 | 4.93 | 4.43 | 4.84 | 14,853 | +4.09% |
| 2026-06-30 | 4.62 | 4.75 | 4.385 | 4.65 | 28,889 | -0.43% |
| 2026-06-29 | 4.58 | 4.76 | 4.11 | 4.67 | 38,426 | +4.01% |
| 2026-06-26 | 4.615 | 4.98 | 4.49 | 4.49 | 3,899 | -10.02% |
| 2026-06-25 | 4.285 | 4.99 | 4.285 | 4.99 | 6,629 | +4.83% |
| 2026-06-24 | 5 | 5.1 | 4.76 | 4.76 | 7,885 | -6.95% |
| 2026-06-23 | 5.03 | 5.23 | 4.91 | 5.115 | 9,386 | -1.06% |
| 2026-06-22 | 5.1 | 5.17 | 4.99 | 5.17 | 11,910 | +1.37% |
| 2026-06-18 | 4.73 | 5.1 | 4.73 | 5.1 | 16,548 | +7.37% |
| 2026-06-17 | 4.46 | 4.89 | 4.46 | 4.75 | 11,990 | +5.32% |
| 2026-06-16 | 4.57 | 4.83 | 4.51 | 4.51 | 13,072 | +2.50% |
| 2026-06-15 | 4.27 | 5 | 4.23 | 4.4 | 114,509 | -2.22% |
| 2026-06-12 | 4.5 | 4.949 | 4.33 | 4.5 | 82,231 | +12.22% |
| 2026-06-11 | 4.07 | 4.57 | 3.845 | 4.01 | 72,385 | +3.01% |
| 2026-06-10 | 3.68 | 3.95 | 3.66 | 3.893 | 12,163 | +4.93% |
| 2026-06-09 | 4.2 | 4.2 | 3.71 | 3.71 | 12,962 | -5.84% |
| 2026-06-08 | 4.17 | 4.52 | 3.94 | 3.94 | 13,621 | -5.52% |
| 2026-06-05 | 4.27 | 4.394 | 4.137 | 4.17 | 6,567 | -2.11% |
| 2026-06-04 | 4.35 | 4.53 | 4.13 | 4.26 | 10,105 | -2.96% |
| 2026-06-03 | 4.5 | 4.74 | 4.39 | 4.39 | 9,809 | -0.53% |
| 2026-06-02 | 4.51 | 4.51 | 4.12 | 4.414 | 17,047 | +0.42% |
| 2026-06-01 | 5.23 | 5.23 | 4.2 | 4.395 | 53,362 | -12.28% |
| 2026-05-29 | 3.91 | 6.2 | 3.91 | 5.01 | 287,676 | +28.13% |
| 2026-05-28 | 3.94 | 4.01 | 3.86 | 3.91 | 12,786 | +0.77% |
| 2026-05-27 | 3.95 | 4.1 | 3.79 | 3.88 | 14,885 | -2.51% |
| 2026-05-26 | 4.17 | 4.17 | 3.96 | 3.98 | 3,641 | +0.76% |
| 2026-05-22 | 4.01 | 4.01 | 3.92 | 3.95 | 7,673 | -4.36% |
| 2026-05-21 | 4.53 | 4.53 | 4.11 | 4.13 | 10,847 | -6.98% |
| 2026-05-20 | 4.41 | 4.97 | 4.36 | 4.44 | 46,968 | +0.45% |
| 2026-05-19 | 4.46 | 4.56 | 4.03 | 4.42 | 3,939 | -3.28% |
| 2026-05-18 | 4.31 | 4.57 | 4.098 | 4.57 | 7,157 | +3.86% |
| 2026-05-15 | 4.42 | 4.88 | 4.4 | 4.4 | 13,563 | -0.68% |
| 2026-05-14 | 4.74 | 4.74 | 4.4 | 4.43 | 13,228 | -6.74% |
| 2026-05-13 | 5.11 | 5.325 | 4.427 | 4.75 | 28,978 | -9.18% |