Price Alert

Advanced Biomed Inc. Comm... (ADVB)

NASDAQ: ADVB · Real-Time Price · USD

0.47

-0.04 (-7.44%)

At close: Jul 31, 2025, 3:59 PM

ADVB Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 12, 2025	0.46	0.52	0.46	0.52	0.52	6.12%	489,627
Sep 11, 2025	0.48	0.54	0.43	0.49	0.49	-2.00%	554,475
Sep 10, 2025	0.43	0.52	0.43	0.50	0.50	13.64%	303,000
Sep 9, 2025	0.44	0.45	0.41	0.44	0.44	2.33%	268,531
Sep 8, 2025	0.41	0.44	0.40	0.43	0.43	2.38%	78,200
Sep 5, 2025	0.41	0.44	0.37	0.42	0.42	-2.33%	311,630
Sep 4, 2025	0.44	0.55	0.41	0.43	0.43	-4.44%	2,615,600
Sep 3, 2025	0.45	0.45	0.43	0.45	0.45	-2.17%	92,701
Sep 2, 2025	0.44	0.47	0.43	0.46	0.46	9.52%	53,839
Aug 29, 2025	0.41	0.46	0.41	0.42	0.42	-2.33%	239,800
Aug 28, 2025	0.40	0.44	0.40	0.43	0.43	4.88%	66,579
Aug 27, 2025	0.44	0.44	0.40	0.41	0.41	-6.82%	192,900
Aug 26, 2025	0.47	0.48	0.44	0.44	0.44	-8.33%	68,825
Aug 25, 2025	0.43	0.48	0.42	0.48	0.48	14.29%	275,900
Aug 22, 2025	0.42	0.47	0.42	0.42	0.42	0.00%	326,600
Aug 21, 2025	0.40	0.43	0.40	0.42	0.42	5.00%	105,997
Aug 20, 2025	0.41	0.43	0.39	0.40	0.40	0.00%	109,941
Aug 19, 2025	0.43	0.44	0.40	0.40	0.40	-4.76%	114,804
Aug 18, 2025	0.44	0.44	0.42	0.42	0.42	-4.55%	117,500
Aug 15, 2025	0.42	0.45	0.42	0.44	0.44	0.00%	325,900