2m 2m 2m 2m 2m 2m 2m
ADVANCED BIOMED (ADVB)
NASDAQ
$4.13-$0.29 (-6.54%)
Price as of Jun 03, 2026 6:02 PM EDT- $8.2MMarket Cap
- -77.93%1-Year Change
- Diagnostics & ResearchIndustry
ADVANCED BIOMED (ADVB)
$4.13-$0.29 (-6.54%)
- 1 Month-25.95%Low Price$3.88High Price$7.20
- 3 Months+8.44%Low Price$3.88High Price$7.20
- 1 Year+360.22%Low Price$0.21High Price$7.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 4.51 | 4.51 | 4.12 | 4.41 | +0.42% | 17,047 |
06/01/2026 | 5.23 | 5.23 | 4.20 | 4.40 | -12.28% | 53,361 |
05/29/2026 | 3.91 | 6.20 | 3.91 | 5.01 | +28.13% | 287,676 |
05/28/2026 | 3.94 | 4.01 | 3.86 | 3.91 | +0.77% | 12,786 |
05/27/2026 | 3.95 | 4.10 | 3.79 | 3.88 | -2.51% | 14,885 |
05/26/2026 | 4.17 | 4.17 | 3.96 | 3.98 | +0.76% | 3,641 |
05/22/2026 | 4.01 | 4.01 | 3.92 | 3.95 | -4.36% | 7,673 |
05/21/2026 | 4.53 | 4.53 | 4.11 | 4.13 | -6.98% | 10,847 |
05/20/2026 | 4.41 | 4.97 | 4.36 | 4.44 | +0.45% | 46,968 |
05/19/2026 | 4.46 | 4.56 | 4.03 | 4.42 | -3.28% | 3,939 |
05/18/2026 | 4.31 | 4.57 | 4.10 | 4.57 | +3.86% | 7,157 |
05/15/2026 | 4.42 | 4.88 | 4.40 | 4.40 | -0.68% | 13,563 |
05/15/2026 |
-$0.38 Earnings | |||||
05/14/2026 | 4.74 | 4.74 | 4.40 | 4.43 | -6.74% | 13,228 |
05/13/2026 | 5.11 | 5.33 | 4.43 | 4.75 | -9.18% | 28,978 |
05/12/2026 | 5.11 | 5.53 | 5.10 | 5.23 | +4.39% | 16,088 |
05/11/2026 | 5.86 | 6.20 | 5.01 | 5.01 | -19.06% | 26,005 |
05/08/2026 | 7.21 | 7.31 | 6.03 | 6.19 | -14.03% | 38,731 |
05/07/2026 | 6.95 | 7.70 | 6.91 | 7.20 | +6.19% | 63,062 |
05/06/2026 | 6.31 | 7.58 | 6.15 | 6.78 | -1.17% | 86,897 |
05/05/2026 | 5.88 | 7.50 | 5.60 | 6.86 | +15.10% | 243,793 |
05/04/2026 | 6.14 | 6.76 | 5.32 | 5.96 | +13.09% | 4,631,032 |
05/01/2026 | 5.24 | 5.31 | 5.12 | 5.27 | -1.50% | 960,634 |
04/30/2026 | 5.14 | 5.35 | 5.03 | 5.35 | +0.94% | 12,146 |
04/29/2026 | 5.27 | 5.50 | 4.87 | 5.30 | 0.00% | 15,415 |
04/28/2026 | 5.11 | 5.30 | 5.02 | 5.30 | 0.00% | 5,130 |
04/27/2026 | 5.26 | 5.41 | 5.07 | 5.30 | -7.50% | 23,454 |
04/24/2026 | 6.34 | 6.34 | 5.02 | 5.73 | -11.44% | 42,016 |
04/23/2026 | 5.27 | 6.68 | 5.08 | 6.47 | +21.16% | 200,063 |
04/22/2026 | 5.08 | 5.39 | 4.82 | 5.34 | +6.16% | 7,411 |
04/21/2026 | 5.04 | 5.04 | 4.72 | 5.03 | +0.60% | 16,216 |
04/20/2026 | 4.76 | 5.10 | 4.50 | 5.00 | +4.17% | 133,720 |
04/17/2026 | 4.77 | 4.96 | 4.76 | 4.80 | +0.63% | 13,949 |
04/16/2026 | 6.08 | 6.08 | 4.65 | 4.77 | -23.06% | 33,744 |
04/15/2026 | 6.23 | 6.40 | 6.10 | 6.20 | -1.74% | 55,021 |
04/14/2026 | 6.33 | 6.51 | 6.31 | 6.31 | -3.66% | 28,591 |
04/13/2026 | 6.47 | 6.56 | 6.31 | 6.55 | -0.76% | 16,314 |
04/10/2026 | 6.38 | 6.62 | 6.26 | 6.60 | -1.35% | 65,551 |
04/09/2026 | 6.26 | 6.98 | 6.07 | 6.69 | +5.52% | 79,259 |
04/08/2026 | 6.10 | 6.52 | 6.02 | 6.34 | -2.76% | 427,446 |
04/07/2026 | 7.14 | 7.59 | 6.04 | 6.52 | +47.51% | 14,958,036 |
04/06/2026 | 4.39 | 4.43 | 4.30 | 4.42 | -2.86% | 3,757,024 |
04/02/2026 | 4.18 | 4.55 | 4.18 | 4.55 | +2.02% | 2,938 |
04/01/2026 | 4.55 | 4.55 | 4.12 | 4.46 | -2.19% | 8,013 |
03/31/2026 | 4.26 | 4.60 | 4.21 | 4.56 | +1.33% | 17,333 |
03/30/2026 | 4.08 | 4.50 | 4.07 | 4.50 | +7.58% | 17,067 |
03/27/2026 | 3.96 | 4.20 | 3.79 | 4.18 | -0.17% | 24,779 |
03/26/2026 | 4.18 | 4.20 | 3.67 | 4.19 | -2.10% | 115,966 |
03/25/2026 | 4.23 | 4.30 | 4.11 | 4.28 | +5.94% | 1,573,088 |
03/24/2026 | 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | 4,384 |
03/23/2026 | 4.05 | 4.20 | 3.96 | 4.18 | +0.72% | 12,670 |
03/20/2026 | 4.17 | 4.19 | 4.15 | 4.15 | -1.07% | 19,227 |
03/19/2026 | 4.10 | 4.31 | 4.03 | 4.20 | -5.52% | 18,878 |
03/18/2026 | 4.47 | 4.48 | 4.37 | 4.44 | -2.42% | 8,592 |
03/17/2026 | 4.74 | 4.96 | 4.54 | 4.55 | -16.21% | 21,180 |
03/16/2026 | 5.35 | 5.62 | 5.29 | 5.43 | -0.37% | 33,207 |
03/13/2026 | 5.21 | 5.46 | 5.12 | 5.45 | +1.68% | 10,506 |
03/12/2026 | 4.92 | 5.36 | 4.92 | 5.36 | +3.47% | 7,299 |
03/11/2026 | 5.00 | 5.23 | 4.98 | 5.18 | +3.60% | 21,634 |
03/10/2026 | 4.93 | 5.16 | 4.80 | 5.00 | +1.01% | 25,099 |
03/09/2026 | 4.34 | 5.30 | 4.32 | 4.95 | +10.99% | 91,986 |
03/06/2026 | 4.14 | 4.59 | 4.13 | 4.46 | +9.58% | 75,681 |
03/05/2026 | 4.40 | 4.79 | 4.02 | 4.07 | -11.33% | 141,399 |
03/04/2026 | 5.37 | 5.82 | 3.90 | 4.59 | +7.75% | 6,307,218 |
03/03/2026 | 4.10 | 4.32 | 4.05 | 4.26 | +2.65% | 28,139 |
03/02/2026 | 4.07 | 4.20 | 4.01 | 4.15 | +2.16% | 33,181 |
02/27/2026 | 3.94 | 4.23 | 3.94 | 4.06 | +1.31% | 13,337 |
02/26/2026 | 3.94 | 4.19 | 3.86 | 4.01 | +1.78% | 40,684 |
02/25/2026 | 3.81 | 4.49 | 3.80 | 3.94 | +5.91% | 209,152 |
02/24/2026 | 4.19 | 5.69 | 3.61 | 3.72 | -8.37% | 661,623 |
02/23/2026 | 3.97 | 4.57 | 3.91 | 4.06 | +1.50% | 172,735 |
02/20/2026 | 4.64 | 4.64 | 3.84 | 4.00 | -11.78% | 217,658 |
02/20/2026 |
1:20 Split | |||||
02/19/2026 | 4.16 | 4.71 | 3.71 | 4.53 | +6.38% | 7,201,829 |
02/18/2026 | 4.18 | 4.50 | 4.03 | 4.26 | -10.69% | 410,893 |
02/17/2026 | 5.06 | 5.06 | 4.76 | 4.77 | -0.62% | 7,643 |
02/13/2026 | 4.97 | 5.00 | 4.80 | 4.80 | +1.09% | 37,771 |
02/13/2026 |
$6.40 Earnings | |||||
02/12/2026 | 5.00 | 5.00 | 4.75 | 4.75 | -3.85% | 18,824 |
02/11/2026 | 4.91 | 5.00 | 4.75 | 4.94 | +0.82% | 4,448 |
02/10/2026 | 4.75 | 4.95 | 4.75 | 4.90 | +3.16% | 876 |
02/09/2026 | 4.93 | 4.93 | 4.60 | 4.75 | +2.41% | 9,022 |
02/06/2026 | 4.60 | 4.64 | 4.22 | 4.64 | -2.97% | 27,643 |
02/05/2026 | 5.01 | 5.16 | 4.62 | 4.78 | -9.67% | 80,589 |
02/04/2026 | 5.45 | 5.45 | 5.00 | 5.29 | -4.55% | 36,697 |
02/03/2026 | 5.32 | 5.90 | 5.32 | 5.54 | -2.36% | 20,564 |
02/02/2026 | 6.00 | 6.00 | 5.51 | 5.68 | -5.96% | 38,837 |
01/30/2026 | 6.00 | 6.05 | 5.86 | 6.04 | +9.01% | 25,925 |
01/29/2026 | 6.12 | 6.12 | 5.08 | 5.54 | -9.82% | 119,362 |
01/28/2026 | 6.02 | 6.21 | 5.88 | 6.14 | +1.99% | 36,311 |
01/27/2026 | 6.20 | 6.41 | 6.02 | 6.02 | -2.59% | 10,590 |
01/26/2026 | 5.90 | 7.02 | 5.90 | 6.18 | -3.16% | 18,603 |
01/23/2026 | 6.64 | 6.81 | 5.80 | 6.38 | -6.23% | 75,990 |
01/22/2026 | 6.10 | 7.00 | 6.10 | 6.81 | +4.19% | 49,292 |
01/21/2026 | 7.00 | 7.40 | 6.32 | 6.53 | +0.52% | 31,823 |
01/20/2026 | 6.00 | 6.85 | 5.85 | 6.50 | +9.80% | 139,174 |
01/16/2026 | 6.20 | 6.33 | 5.88 | 5.92 | -6.54% | 19,224 |
01/15/2026 | 6.57 | 6.57 | 6.15 | 6.33 | -3.71% | 18,732 |
01/14/2026 | 6.40 | 6.58 | 6.24 | 6.58 | -0.93% | 19,959 |
01/13/2026 | 6.70 | 6.82 | 6.40 | 6.64 | -7.18% | 17,604 |