Advanced Biomed Inc. (ADVB)
NASDAQ: ADVB · Real-Time Price · USD
0.7100
+0.0742 (11.67%)
At close: Jun 27, 2025, 4:00 PM
0.7100
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:03 PM EDT
Advanced Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.67 | 0.80 | 0.63 | 0.78 | - | 22.68% | 993,353 |
| Jun 26, 2025 | 0.68 | 0.69 | 0.56 | 0.64 | 0.64 | -6.50% | 288,411 |
| Jun 25, 2025 | 0.75 | 0.75 | 0.67 | 0.68 | 0.68 | -8.41% | 168,681 |
| Jun 24, 2025 | 0.71 | 0.75 | 0.68 | 0.74 | 0.74 | 3.11% | 142,268 |
| Jun 23, 2025 | 0.73 | 0.76 | 0.69 | 0.72 | 0.72 | 3.90% | 96,622 |
| Jun 20, 2025 | 0.80 | 0.80 | 0.69 | 0.69 | 0.69 | -10.59% | 245,059 |
| Jun 18, 2025 | 0.85 | 0.86 | 0.78 | 0.78 | 0.78 | -7.06% | 100,039 |
| Jun 17, 2025 | 0.98 | 0.98 | 0.83 | 0.83 | 0.83 | -9.57% | 117,166 |
| Jun 16, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -3.92% | 46,328 |
| Jun 13, 2025 | 0.97 | 0.97 | 0.92 | 0.96 | 0.96 | 0.19% | 60,244 |
| Jun 12, 2025 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | 0.85% | 20,008 |
| Jun 11, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | 2.04% | 65,559 |
| Jun 10, 2025 | 0.94 | 0.99 | 0.92 | 0.93 | 0.93 | 0.28% | 30,318 |
| Jun 9, 2025 | 0.98 | 1.00 | 0.92 | 0.93 | 0.93 | -1.23% | 31,590 |
| Jun 6, 2025 | 0.93 | 0.99 | 0.92 | 0.94 | 0.94 | 1.02% | 52,204 |
| Jun 5, 2025 | 0.95 | 0.99 | 0.93 | 0.93 | 0.93 | -2.97% | 16,732 |
| Jun 4, 2025 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -4.10% | 83,409 |
| Jun 3, 2025 | 0.99 | 1.05 | 0.97 | 1.00 | 1.00 | 5.26% | 101,590 |
| Jun 2, 2025 | 1.09 | 1.09 | 0.95 | 0.95 | 0.95 | -7.77% | 29,447 |
| May 30, 2025 | 1.07 | 1.08 | 0.99 | 1.03 | 1.03 | -7.21% | 26,135 |
| May 29, 2025 | 1.17 | 1.20 | 1.10 | 1.11 | 1.11 | -4.31% | 23,528 |
| May 28, 2025 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -3.33% | 8,950 |
| May 27, 2025 | 1.17 | 1.24 | 1.15 | 1.20 | 1.20 | 5.26% | 14,230 |
| May 23, 2025 | 1.18 | 1.22 | 1.14 | 1.14 | 1.14 | -4.20% | 27,284 |
| May 22, 2025 | 1.20 | 1.25 | 1.13 | 1.19 | 1.19 | 0.85% | 40,286 |
| May 21, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -1.75% | 23,188 |
| May 20, 2025 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -3.92% | 55,437 |
| May 19, 2025 | 1.28 | 1.28 | 1.18 | 1.25 | 1.25 | -1.57% | 16,171 |
| May 16, 2025 | 1.13 | 1.28 | 1.13 | 1.27 | 1.27 | 9.48% | 21,436 |
| May 15, 2025 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | -2.52% | 34,524 |
| May 14, 2025 | 1.18 | 1.29 | 1.13 | 1.19 | 1.19 | 16.67% | 308,239 |
| May 13, 2025 | 0.93 | 1.06 | 0.93 | 1.02 | 1.02 | 13.90% | 148,175 |
| May 12, 2025 | 1.05 | 1.29 | 0.86 | 0.90 | 0.90 | -5.63% | 279,551 |
| May 9, 2025 | 1.12 | 1.16 | 0.95 | 0.95 | 0.95 | -11.32% | 137,959 |
| May 8, 2025 | 1.50 | 1.69 | 1.00 | 1.07 | 1.07 | -35.15% | 855,154 |
| May 7, 2025 | 1.89 | 2.02 | 1.55 | 1.65 | 1.65 | -13.61% | 386,558 |
| May 6, 2025 | 2.07 | 2.44 | 1.66 | 1.91 | 1.91 | -7.73% | 1,389,212 |
| May 5, 2025 | 1.95 | 2.25 | 1.92 | 2.07 | 2.07 | 6.15% | 103,175 |
| May 2, 2025 | 1.95 | 2.06 | 1.95 | 1.95 | 1.95 | 2.09% | 53,433 |
| May 1, 2025 | 1.96 | 2.05 | 1.90 | 1.91 | 1.91 | -0.57% | 55,134 |
| Apr 30, 2025 | 2.17 | 2.22 | 1.92 | 1.92 | 1.92 | -3.95% | 108,944 |
| Apr 29, 2025 | 1.97 | 2.18 | 1.81 | 2.00 | 2.00 | - | 30,585 |
| Apr 28, 2025 | 1.81 | 2.40 | 1.81 | 2.00 | 2.00 | 10.50% | 25,388 |
| Apr 25, 2025 | 1.90 | 1.92 | 1.80 | 1.81 | 1.81 | -2.69% | 25,130 |
| Apr 24, 2025 | 1.90 | 1.98 | 1.75 | 1.86 | 1.86 | -2.11% | 16,635 |
| Apr 23, 2025 | 1.78 | 1.90 | 1.66 | 1.90 | 1.90 | 7.34% | 9,982 |
| Apr 22, 2025 | 1.96 | 1.96 | 1.71 | 1.77 | 1.77 | 5.99% | 4,339 |
| Apr 21, 2025 | 1.81 | 1.96 | 1.66 | 1.67 | 1.67 | -7.73% | 29,971 |
| Apr 17, 2025 | 1.92 | 2.15 | 1.76 | 1.81 | 1.81 | -5.73% | 86,395 |
| Apr 16, 2025 | 1.81 | 2.04 | 1.74 | 1.92 | 1.92 | 1.05% | 4,115 |