Advanced Biomed Inc. - Common Stock (ADVB)
5.0300
+0.1300 (2.65%)
NASDAQ· Last Trade: Jul 18th, 1:15 PM EDT
Historical Prices For Advanced Biomed Inc. - Common Stock (ADVB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 5.12 | 5.25 | 4.92 | 5.03 | 2,534,812 | 5.03 |
| 7/16/2026 | 5.15 | 5.40 | 4.87 | 4.90 | 18,043 | 4.90 |
| 7/15/2026 | 5.08 | 5.20 | 5.08 | 5.20 | 3,108 | 5.20 |
| 7/14/2026 | 5.29 | 5.57 | 5.08 | 5.09 | 8,082 | 5.09 |
| 7/13/2026 | 5.10 | 5.51 | 5.05 | 5.10 | 32,434 | 5.10 |
| 7/10/2026 | 5.54 | 5.91 | 5.09 | 5.16 | 15,349 | 5.16 |
| 7/09/2026 | 4.89 | 5.92 | 4.85 | 5.33 | 52,520 | 5.33 |
| 7/08/2026 | 5.16 | 5.26 | 5.00 | 5.04 | 9,161 | 5.04 |
| 7/07/2026 | 4.95 | 5.69 | 4.95 | 5.35 | 13,569 | 5.35 |
| 7/06/2026 | 4.84 | 5.08 | 4.84 | 5.08 | 3,699 | 5.08 |
| 7/02/2026 | 4.60 | 5.07 | 4.60 | 4.99 | 12,981 | 4.99 |
| 7/01/2026 | 4.49 | 4.93 | 4.43 | 4.84 | 14,854 | 4.84 |
| 6/30/2026 | 4.62 | 4.75 | 4.38 | 4.65 | 28,267 | 4.65 |
| 6/29/2026 | 4.58 | 4.76 | 4.11 | 4.67 | 38,427 | 4.67 |
| 6/26/2026 | 4.61 | 4.98 | 4.49 | 4.49 | 3,900 | 4.49 |
| 6/25/2026 | 4.28 | 4.99 | 4.29 | 4.99 | 6,579 | 4.99 |
| 6/24/2026 | 5.00 | 5.10 | 4.76 | 4.76 | 7,886 | 4.76 |
| 6/23/2026 | 5.03 | 5.23 | 4.91 | 5.12 | 9,387 | 5.12 |
| 6/22/2026 | 5.10 | 5.17 | 4.99 | 5.17 | 11,911 | 5.17 |
| 6/18/2026 | 4.73 | 5.10 | 4.73 | 5.10 | 16,549 | 5.10 |
| 6/17/2026 | 4.46 | 4.89 | 4.46 | 4.75 | 11,991 | 4.75 |
| 6/16/2026 | 4.57 | 4.83 | 4.51 | 4.51 | 13,072 | 4.51 |
| 6/15/2026 | 4.27 | 5.00 | 4.23 | 4.40 | 114,510 | 4.40 |
| 6/12/2026 | 4.50 | 4.95 | 4.33 | 4.50 | 82,231 | 4.50 |
| 6/11/2026 | 4.07 | 4.57 | 3.85 | 4.01 | 72,386 | 4.01 |
| 6/10/2026 | 3.66 | 3.95 | 3.66 | 3.89 | 12,164 | 3.89 |
| 6/09/2026 | 4.00 | 4.05 | 3.71 | 3.71 | 12,963 | 3.71 |
| 6/08/2026 | 4.17 | 4.52 | 3.94 | 3.94 | 13,622 | 3.94 |
| 6/05/2026 | 4.27 | 4.39 | 4.14 | 4.17 | 6,568 | 4.17 |
| 6/04/2026 | 4.35 | 4.53 | 4.13 | 4.26 | 10,106 | 4.26 |
| 6/03/2026 | 4.50 | 4.74 | 4.39 | 4.39 | 9,810 | 4.39 |
| 6/02/2026 | 4.51 | 4.51 | 4.12 | 4.41 | 17,047 | 4.41 |
| 6/01/2026 | 5.23 | 5.23 | 4.20 | 4.39 | 53,343 | 4.39 |
| 5/29/2026 | 0.00 | 6.20 | 3.91 | 5.01 | 287,681 | 5.01 |
| 5/28/2026 | 3.94 | 4.01 | 3.86 | 3.91 | 12,786 | 3.91 |
| 5/27/2026 | 3.95 | 4.10 | 3.79 | 3.88 | 14,886 | 3.88 |
| 5/26/2026 | 4.17 | 4.17 | 3.96 | 3.98 | 3,626 | 3.98 |
| 5/22/2026 | 4.01 | 4.01 | 3.92 | 3.95 | 7,674 | 3.95 |
| 5/21/2026 | 4.53 | 4.53 | 4.11 | 4.13 | 10,708 | 4.13 |
| 5/20/2026 | 4.41 | 4.97 | 4.36 | 4.44 | 46,968 | 4.44 |
| 5/19/2026 | 4.46 | 4.56 | 4.03 | 4.42 | 3,939 | 4.42 |
| 5/18/2026 | 4.31 | 4.57 | 4.10 | 4.57 | 7,157 | 4.57 |
| 5/15/2026 | 4.42 | 4.72 | 4.40 | 4.40 | 13,564 | 4.40 |
| 5/14/2026 | 4.74 | 4.74 | 4.40 | 4.43 | 13,140 | 4.43 |
| 5/13/2026 | 5.11 | 5.33 | 4.43 | 4.75 | 28,948 | 4.75 |
| 5/12/2026 | 5.11 | 5.53 | 5.10 | 5.23 | 15,584 | 5.23 |
| 5/11/2026 | 5.86 | 6.20 | 5.01 | 5.01 | 25,568 | 5.01 |
| 5/08/2026 | 7.21 | 7.31 | 6.03 | 6.19 | 38,732 | 6.19 |
| 5/07/2026 | 6.95 | 7.70 | 6.91 | 7.20 | 63,060 | 7.20 |
| 5/06/2026 | 6.31 | 7.58 | 6.15 | 6.78 | 86,511 | 6.78 |
| 5/05/2026 | 5.88 | 7.50 | 5.60 | 6.86 | 240,655 | 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 |