Advanced Biomed Inc. Comm... (ADVB)
4.00
0.11 (2.83%)
At close: Mar 28, 2025, 3:57 PM
4.00
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
ADVB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 3.93 | 3.97 | 3.75 | 3.97 | 0.01 | 0.25% | 2,614 |
| Mar 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 0.07 | 1.80% | 700 |
| Mar 25, 2025 | 3.84 | 3.98 | 3.83 | 3.89 | -0.01 | -0.26% | 37,900 |
| Mar 24, 2025 | 3.85 | 3.98 | 3.74 | 3.90 | 0.06 | 1.56% | 66,600 |
| Mar 21, 2025 | 3.69 | 3.85 | 3.69 | 3.84 | 0.16 | 4.35% | 61,700 |
| Mar 20, 2025 | 3.68 | 3.76 | 3.51 | 3.68 | 0.02 | 0.55% | 35,400 |
| Mar 19, 2025 | 3.51 | 3.80 | 3.51 | 3.66 | 0.01 | 0.27% | 41,800 |
| Mar 18, 2025 | 3.90 | 3.90 | 3.55 | 3.65 | -0.24 | -6.17% | 32,400 |
| Mar 17, 2025 | 3.81 | 3.98 | 3.52 | 3.89 | 0.11 | 2.91% | 67,400 |
| Mar 14, 2025 | 3.60 | 3.80 | 3.45 | 3.78 | 0.25 | 7.08% | 46,700 |
| Mar 13, 2025 | 3.59 | 3.70 | 3.45 | 3.53 | -0.21 | -5.61% | 9,800 |
| Mar 12, 2025 | 3.90 | 3.90 | 3.40 | 3.74 | -0.06 | -1.58% | 212,300 |
| Mar 11, 2025 | 3.06 | 3.91 | 3.06 | 3.80 | 0.29 | 8.26% | 86,000 |
| Mar 10, 2025 | 3.16 | 3.79 | 3.16 | 3.51 | -0.14 | -3.84% | 141,600 |
| Mar 7, 2025 | 3.73 | 3.84 | 3.31 | 3.65 | 0.00 | 0.00% | 778,800 |
| Mar 6, 2025 | 4.00 | 4.10 | 3.60 | 3.65 | n/a | n/a | 525,400 |