Advanced Biomed Inc. (ADVB)
NASDAQ:ADVB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
6.10
6.52
6.02
6.34
6.34
-2.76%
419,886
0.91
Apr 07, 2026
7.14
7.59
6.04
6.52
6.52
+47.51%
14,958,040
67.43
Apr 06, 2026
4.39
4.43
4.30
4.42
4.42
-2.86%
3,757,024
23.16
Apr 03, 2026
4.18
4.55
4.18
4.55
4.55
0.00%
0
0.00
Apr 02, 2026
4.18
4.55
4.18
4.55
4.55
+2.02%
2,938
0.02
Apr 01, 2026
4.55
4.55
4.12
4.46
4.46
-2.19%
8,013
0.05
Mar 31, 2026
4.26
4.60
4.21
4.56
4.56
+1.33%
17,333
0.11
Mar 30, 2026
4.08
4.50
4.07
4.50
4.50
+7.60%
17,067
0.11
Mar 27, 2026
3.96
4.20
3.79
4.18
4.18
-0.19%
24,234
0.15
Mar 26, 2026
4.18
4.20
3.67
4.19
4.19
-2.10%
115,292
0.72
Mar 25, 2026
4.23
4.30
4.11
4.28
4.28
+5.94%
1,441,612
10.52
Mar 24, 2026
4.04
4.04
4.04
4.04
4.04
-3.35%
4,384
0.03
Mar 23, 2026
4.05
4.20
3.96
4.18
4.18
+0.72%
12,654
0.09
Mar 20, 2026
4.17
4.19
4.15
4.15
4.15
-1.07%
18,987
0.14
Mar 19, 2026
4.10
4.31
4.03
4.20
4.20
-5.52%
18,754
0.14
Mar 18, 2026
4.47
4.48
4.37
4.44
4.44
-2.42%
8,575
0.06
Mar 17, 2026
4.74
4.96
4.54
4.55
4.55
-16.21%
21,018
0.15
Mar 16, 2026
5.35
5.62
5.29
5.43
5.43
-0.37%
33,196
0.25
Mar 13, 2026
5.21
5.46
5.12
5.45
5.45
+1.68%
10,460
0.08
Mar 12, 2026
4.92
5.36
4.92
5.36
5.36
+3.47%
7,289
0.05
Mar 11, 2026
5.00
5.23
4.98
5.18
5.18
+3.60%
21,534
0.16
Mar 10, 2026
4.93
5.16
4.80
5.00
5.00
+1.01%
24,707
0.18
Mar 09, 2026
4.34
5.30
4.32
4.95
4.95
+10.99%
80,779
0.54
Mar 06, 2026
4.14
4.59
4.13
4.46
4.46
+9.58%
75,681
0.49
Mar 05, 2026
4.40
4.79
4.02
4.07
4.07
-11.33%
141,399
0.93
Mar 04, 2026
5.37
5.82
3.90
4.59
4.59
+7.75%
6,307,218
121.53
Mar 03, 2026
4.10
4.32
4.05
4.26
4.26
+2.65%
28,139
0.55
Mar 02, 2026
4.07
4.20
4.01
4.15
4.15
+2.17%
33,181
0.65
Feb 27, 2026
3.94
4.23
3.94
4.06
4.06
+1.30%
13,337
0.26
Feb 26, 2026
3.94
4.19
3.86
4.01
4.01
+1.78%
40,684
0.81
Feb 25, 2026
3.81
4.49
3.80
3.94
3.94
+5.91%
209,152
4.44
Feb 24, 2026
4.19
5.69
3.61
3.72
3.72
-8.37%
661,623
18.07
Feb 23, 2026
3.97
4.57
3.91
4.06
4.06
+1.50%
172,735
5.08
Feb 20, 2026
4.64
4.64
3.84
4.00
4.00
-11.78%
217,658
7.11
Feb 19, 2026
4.15
4.71
3.71
4.53
4.53
+6.38%
360,091
13.92
Feb 18, 2026
4.18
4.50
4.02
4.26
4.26
-10.69%
20,544
0.80
Feb 17, 2026
5.07
5.07
4.77
4.77
4.77
-0.62%
382
0.01
Feb 16, 2026
4.96
5.00
4.78
4.80
4.80
0.00%
0
0.00
Feb 13, 2026
4.96
5.00
4.78
4.80
4.80
+1.09%
1,888
0.07
Feb 12, 2026
5.01
5.01
4.75
4.75
4.75
-3.85%
941
0.04
Feb 11, 2026
4.90
5.00
4.74
4.94
4.94
+0.82%
222
<0.01
Feb 10, 2026
4.74
4.94
4.74
4.90
4.90
+3.16%
43
<0.01
Feb 09, 2026
4.93
4.93
4.59
4.75
4.75
+2.41%
451
0.02
Feb 06, 2026
4.60
4.66
4.24
4.64
4.64
-2.95%
1,382
0.05
Feb 05, 2026
5.00
5.16
4.62
4.78
4.78
-9.69%
4,029
0.15
Feb 04, 2026
5.45
5.45
5.01
5.29
5.29
-4.55%
1,834
0.07
Feb 03, 2026
5.32
5.90
5.32
5.54
5.54
-2.34%
1,028
0.04
Feb 02, 2026
6.02
6.02
5.52
5.68
5.68
-5.98%
1,941
0.07
Jan 30, 2026
6.02
6.06
5.86
6.04
6.04
+9.03%
1,296
0.05
Jan 29, 2026
6.12
6.12
5.10
5.54
5.54
-9.83%
5,968
0.21
Rows: