Advanced Biomed Inc. ADVB
2.53 USD -0.78 (-23.56%)
Regular-session close
2.40 -0.13 -5.14%
After hours · Nov 13, 7:50 PM ET
2.08 Day range 3.32
1.90 52-week range 18.98
- YTD
- -56.68%
- 1 year
- -71.76%
ADVB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.32 | 3.32 | 2.08 | 2.53 | -0.78 | -23.56% | 196,635 |
| Nov 12, 2026 | 2.42 | 3.95 | 2.36 | 3.31 | +0.99 | +42.67% | 862,600 |
| Nov 11, 2026 | 2.12 | 2.45 | 2.10 | 2.32 | +0.21 | +9.95% | 13,900 |
| Nov 10, 2026 | 2.18 | 2.30 | 1.98 | 2.11 | +0.06 | +2.93% | 13,400 |
| Nov 9, 2026 | 2.04 | 2.26 | 2.01 | 2.05 | +0.07 | +3.54% | 18,000 |
| Nov 6, 2026 | 2.00 | 2.09 | 1.91 | 1.98 | +0.08 | +4.21% | 8,300 |
| Nov 5, 2026 | 2.12 | 2.17 | 1.80 | 1.90 | -0.20 | -9.52% | 35,000 |
| Nov 4, 2026 | 2.28 | 2.65 | 2.05 | 2.10 | -0.10 | -4.55% | 27,300 |
| Nov 3, 2026 | 2.01 | 2.26 | 2.01 | 2.20 | +0.12 | +5.77% | 16,400 |
| Nov 2, 2026 | 2.45 | 2.45 | 2.04 | 2.08 | -0.22 | -9.57% | 9,900 |
| Oct 30, 2026 | 2.82 | 2.82 | 2.25 | 2.30 | -0.34 | -12.88% | 21,800 |
| Oct 29, 2026 | 3.02 | 3.30 | 2.64 | 2.64 | -0.34 | -11.41% | 26,200 |
| Oct 28, 2026 | 2.82 | 3.07 | 2.82 | 2.98 | -0.06 | -1.97% | 18,000 |
| Oct 27, 2026 | 2.76 | 3.07 | 2.71 | 3.04 | +0.31 | +11.36% | 27,700 |
| Oct 26, 2026 | 3.22 | 3.25 | 2.73 | 2.73 | -0.44 | -13.88% | 14,700 |
| Oct 23, 2026 | 3.47 | 3.62 | 3.15 | 3.17 | -0.29 | -8.38% | 22,400 |
| Oct 22, 2026 | 3.65 | 3.75 | 3.42 | 3.46 | -0.30 | -7.98% | 11,700 |
| Oct 21, 2026 | 3.56 | 4.00 | 3.15 | 3.76 | -0.04 | -1.05% | 25,300 |
| Oct 20, 2026 | 4.25 | 4.25 | 3.76 | 3.80 | -0.36 | -8.65% | 22,700 |
| Oct 19, 2026 | 3.93 | 5.58 | 3.88 | 4.16 | +0.18 | +4.52% | 402,800 |
| Oct 16, 2026 | 4.69 | 4.70 | 3.69 | 3.98 | -0.90 | -18.44% | 28,200 |
| Oct 15, 2026 | 5.11 | 5.14 | 4.88 | 4.88 | -0.26 | -5.06% | 10,700 |
| Oct 14, 2026 | 5.26 | 5.55 | 5.14 | 5.14 | -0.02 | -0.39% | 13,700 |
| Oct 13, 2026 | 5.29 | 5.30 | 5.01 | 5.16 | -0.12 | -2.27% | 4,800 |
| Oct 12, 2026 | 5.51 | 5.51 | 5.18 | 5.28 | -0.03 | -0.56% | 22,300 |
| Oct 9, 2026 | 6.07 | 6.07 | 5.31 | 5.31 | -0.81 | -13.24% | 8,800 |
| Oct 8, 2026 | 6.24 | 6.33 | 6.10 | 6.12 | -0.09 | -1.45% | 21,600 |
| Oct 7, 2026 | 6.57 | 6.61 | 6.14 | 6.21 | -0.17 | -2.66% | 22,400 |
| Oct 6, 2026 | 6.39 | 6.74 | 6.38 | 6.38 | +0.04 | +0.63% | 15,400 |
| Oct 5, 2026 | 6.60 | 7.03 | 6.34 | 6.34 | -0.39 | -5.79% | 15,000 |
| Oct 2, 2026 | 6.97 | 7.05 | 6.50 | 6.73 | -0.18 | -2.60% | 27,100 |
| Oct 1, 2026 | 6.24 | 7.12 | 6.24 | 6.91 | +0.68 | +10.91% | 20,100 |
| Sep 30, 2026 | 6.37 | 6.48 | 6.23 | 6.23 | -0.09 | -1.42% | 14,900 |
| Sep 29, 2026 | 6.62 | 6.74 | 6.31 | 6.32 | -0.41 | -6.09% | 19,500 |
| Sep 28, 2026 | 6.67 | 7.23 | 6.59 | 6.73 | +0.35 | +5.49% | 43,200 |
| Sep 25, 2026 | 6.31 | 6.68 | 6.31 | 6.38 | +0.07 | +1.11% | 12,300 |
| Sep 24, 2026 | 6.35 | 6.54 | 6.31 | 6.31 | -0.01 | -0.16% | 8,900 |
| Sep 23, 2026 | 6.41 | 6.70 | 6.31 | 6.32 | -0.06 | -0.94% | 12,400 |
| Sep 22, 2026 | 6.53 | 6.77 | 6.38 | 6.38 | -0.09 | -1.39% | 12,200 |
| Sep 21, 2026 | 6.61 | 6.69 | 6.28 | 6.47 | -0.07 | -1.07% | 19,700 |
| Sep 18, 2026 | 7.32 | 7.47 | 6.26 | 6.54 | -0.78 | -10.66% | 57,500 |
| Sep 17, 2026 | 7.76 | 8.00 | 7.23 | 7.32 | -0.40 | -5.18% | 34,100 |
| Sep 16, 2026 | 7.94 | 8.14 | 7.72 | 7.72 | -0.36 | -4.46% | 13,000 |
| Sep 15, 2026 | 7.75 | 8.21 | 7.41 | 8.08 | +0.30 | +3.86% | 15,200 |
| Sep 14, 2026 | 8.21 | 8.37 | 7.54 | 7.78 | -0.41 | -5.01% | 24,000 |
| Sep 11, 2026 | 8.87 | 8.87 | 7.90 | 8.19 | -0.66 | -7.46% | 92,200 |
| Sep 10, 2026 | 8.29 | 9.09 | 8.29 | 8.85 | +0.35 | +4.12% | 121,100 |
| Sep 9, 2026 | 8.84 | 9.04 | 8.38 | 8.50 | -0.48 | -5.35% | 84,700 |
| Sep 8, 2026 | 9.29 | 9.37 | 8.65 | 8.98 | -0.36 | -3.85% | 39,800 |
| Sep 4, 2026 | 9.33 | 9.44 | 9.10 | 9.34 | -0.06 | -0.64% | 66,500 |
| Sep 3, 2026 | 9.76 | 9.97 | 9.02 | 9.40 | -0.37 | -3.79% | 207,800 |
| Sep 2, 2026 | 10.41 | 10.45 | 9.36 | 9.77 | -0.67 | -6.42% | 86,300 |
| Sep 1, 2026 | 9.36 | 10.80 | 9.20 | 10.44 | +0.99 | +10.48% | 369,500 |
| Aug 31, 2026 | 9.54 | 9.94 | 8.69 | 9.45 | -0.25 | -2.58% | 147,000 |
| Aug 28, 2026 | 9.38 | 9.86 | 9.01 | 9.70 | +0.13 | +1.36% | 276,800 |
| Aug 27, 2026 | 9.05 | 9.75 | 8.60 | 9.57 | +0.33 | +3.57% | 371,800 |
| Aug 26, 2026 | 9.00 | 10.01 | 8.46 | 9.24 | +0.06 | +0.65% | 570,700 |
| Aug 25, 2026 | 7.92 | 9.39 | 7.63 | 9.18 | +1.16 | +14.46% | 594,700 |
| Aug 24, 2026 | 7.98 | 8.02 | 7.43 | 8.02 | -0.12 | -1.47% | 190,800 |
| Aug 21, 2026 | 7.84 | 8.14 | 7.20 | 8.14 | -0.05 | -0.61% | 82,800 |
| Aug 20, 2026 | 8.50 | 8.98 | 8.00 | 8.19 | -0.16 | -1.92% | 196,800 |
| Aug 19, 2026 | 8.43 | 9.41 | 8.35 | 8.35 | -0.37 | -4.24% | 218,800 |
| Aug 18, 2026 | 8.16 | 9.06 | 8.00 | 8.72 | +0.49 | +5.95% | 182,500 |
| Aug 17, 2026 | 8.77 | 9.23 | 7.97 | 8.23 | -0.72 | -8.04% | 176,000 |
| Aug 14, 2026 | 8.80 | 9.50 | 8.43 | 8.95 | +0.37 | +4.31% | 486,400 |
65 days, newest first. Daily bars as drawn on the ADVB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.