Advanced Biomed Inc. - Common Stock (ADVB)
6.7800
-0.0800 (-1.17%)
NASDAQ · Last Trade: May 6th, 5:21 PM EDT
Historical Prices For Advanced Biomed Inc. - Common Stock (ADVB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2026 | 5.88 | 7.50 | 5.60 | 6.86 | 241,062 | 6.86 |
| 5/04/2026 | 6.14 | 6.76 | 5.32 | 5.96 | 4,617,705 | 5.96 |
| 5/01/2026 | 5.24 | 5.31 | 5.12 | 5.27 | 960,644 | 5.27 |
| 4/30/2026 | 5.14 | 5.35 | 5.03 | 5.35 | 11,830 | 5.35 |
| 4/29/2026 | 5.27 | 5.50 | 4.87 | 5.30 | 15,271 | 5.30 |
| 4/28/2026 | 5.11 | 5.30 | 5.02 | 5.30 | 5,130 | 5.30 |
| 4/27/2026 | 5.26 | 5.41 | 5.07 | 5.30 | 23,288 | 5.30 |
| 4/24/2026 | 6.34 | 6.34 | 5.02 | 5.73 | 42,017 | 5.73 |
| 4/23/2026 | 5.27 | 6.68 | 5.08 | 6.47 | 197,129 | 6.47 |
| 4/22/2026 | 5.08 | 5.39 | 4.82 | 5.34 | 7,411 | 5.34 |
| 4/21/2026 | 5.04 | 5.04 | 4.72 | 5.03 | 16,189 | 5.03 |
| 4/20/2026 | 4.76 | 5.09 | 4.50 | 5.00 | 133,682 | 5.00 |
| 4/17/2026 | 4.77 | 4.96 | 4.76 | 4.80 | 13,950 | 4.80 |
| 4/16/2026 | 6.08 | 6.08 | 4.65 | 4.77 | 33,635 | 4.77 |
| 4/15/2026 | 6.23 | 6.40 | 6.10 | 6.20 | 54,999 | 6.20 |
| 4/14/2026 | 6.33 | 6.51 | 6.31 | 6.31 | 28,584 | 6.31 |
| 4/13/2026 | 6.47 | 6.55 | 6.31 | 6.55 | 16,047 | 6.55 |
| 4/10/2026 | 6.38 | 6.62 | 6.26 | 6.60 | 65,552 | 6.60 |
| 4/09/2026 | 6.26 | 6.98 | 6.07 | 6.69 | 78,948 | 6.69 |
| 4/08/2026 | 6.10 | 6.52 | 6.02 | 6.34 | 422,600 | 6.34 |
| 4/07/2026 | 7.14 | 7.59 | 6.04 | 6.52 | 14,942,882 | 6.52 |
| 4/06/2026 | 4.39 | 4.42 | 4.30 | 4.42 | 3,632,062 | 4.42 |
| 4/02/2026 | 4.18 | 4.55 | 4.18 | 4.55 | 2,938 | 4.55 |
| 4/01/2026 | 4.55 | 4.55 | 4.12 | 4.46 | 8,013 | 4.46 |
| 3/31/2026 | 4.26 | 4.60 | 4.21 | 4.56 | 17,130 | 4.56 |
| 3/30/2026 | 4.08 | 4.50 | 4.07 | 4.50 | 16,968 | 4.50 |
| 3/27/2026 | 3.96 | 4.20 | 3.79 | 4.18 | 24,780 | 4.18 |
| 3/26/2026 | 4.18 | 4.20 | 3.67 | 4.19 | 115,725 | 4.19 |
| 3/25/2026 | 4.23 | 4.30 | 4.11 | 4.28 | 1,558,679 | 4.28 |
| 3/24/2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4,384 | 4.04 |
| 3/23/2026 | 4.05 | 4.20 | 3.96 | 4.18 | 12,670 | 4.18 |
| 3/20/2026 | 4.16 | 4.19 | 4.15 | 4.15 | 19,227 | 4.15 |
| 3/19/2026 | 4.10 | 4.31 | 4.03 | 4.20 | 18,875 | 4.20 |
| 3/18/2026 | 4.47 | 4.48 | 4.37 | 4.44 | 8,581 | 4.44 |
| 3/17/2026 | 4.74 | 4.96 | 4.54 | 4.55 | 21,149 | 4.55 |
| 3/16/2026 | 5.35 | 5.62 | 5.29 | 5.43 | 33,206 | 5.43 |
| 3/13/2026 | 5.21 | 5.46 | 5.12 | 5.45 | 10,506 | 5.45 |
| 3/12/2026 | 4.92 | 5.36 | 4.92 | 5.36 | 7,290 | 5.36 |
| 3/11/2026 | 5.00 | 5.23 | 4.97 | 5.18 | 21,535 | 5.18 |
| 3/10/2026 | 4.93 | 5.16 | 4.80 | 5.00 | 25,099 | 5.00 |
| 3/09/2026 | 4.34 | 5.30 | 4.32 | 4.95 | 91,889 | 4.95 |
| 3/06/2026 | 4.14 | 4.59 | 4.13 | 4.46 | 75,683 | 4.46 |
| 3/05/2026 | 4.40 | 4.79 | 4.02 | 4.07 | 136,875 | 4.07 |
| 3/04/2026 | 5.37 | 5.82 | 3.90 | 4.59 | 6,293,628 | 4.59 |
| 3/03/2026 | 4.10 | 4.32 | 4.05 | 4.26 | 27,994 | 4.26 |
| 3/02/2026 | 4.07 | 4.20 | 4.01 | 4.15 | 32,761 | 4.15 |
| 2/27/2026 | 3.94 | 4.23 | 3.94 | 4.06 | 13,337 | 4.06 |
| 2/26/2026 | 3.94 | 4.19 | 3.86 | 4.01 | 36,990 | 4.01 |
| 2/25/2026 | 3.81 | 4.49 | 3.80 | 3.94 | 206,352 | 3.94 |
| 2/24/2026 | 4.19 | 5.69 | 3.61 | 3.72 | 657,130 | 3.72 |
| 2/23/2026 | 3.97 | 4.57 | 3.91 | 4.06 | 172,259 | 4.06 |
| 2/20/2026 | 4.64 | 4.64 | 3.84 | 4.00 | 217,658 | 4.00 |
| 2/19/2026 | 0.21 | 0.24 | 0.19 | 0.23 | 7,188,593 | 4.53 |
| 2/18/2026 | 0.21 | 0.23 | 0.20 | 0.21 | 409,327 | 4.26 |
| 2/17/2026 | 0.25 | 0.25 | 0.24 | 0.24 | 7,643 | 4.77 |
| 2/13/2026 | 0.25 | 0.25 | 0.24 | 0.24 | 37,771 | 4.80 |
| 2/12/2026 | 0.25 | 0.25 | 0.24 | 0.24 | 18,412 | 4.75 |
| 2/11/2026 | 0.25 | 0.25 | 0.24 | 0.25 | 4,193 | 4.94 |
| 2/10/2026 | 0.24 | 0.25 | 0.24 | 0.24 | 875 | 4.90 |
| 2/09/2026 | 0.25 | 0.25 | 0.23 | 0.24 | 8,962 | 4.75 |