2m 2m 2m 2m 2m 2m 2m
ADVANCED BIOMED (ADVB)
NASDAQ
$6.72-$0.19 (-2.75%)
Price as of Oct 02, 2026 5:07 PM EDT- $11.4MMarket Cap
- -24.27%1-Year Change
- Diagnostics & ResearchIndustry
ADVANCED BIOMED (ADVB)
$6.72-$0.19 (-2.75%)
- 1 Month-33.81%Low Price$6.23High Price$9.77
- 3 Months+42.77%Low Price$4.90High Price$18.98
- 1 Year-24.27%Low Price$4.26High Price$18.98
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 6.24 | 7.12 | 6.24 | 6.91 | +10.91% | 20,120 |
09/30/2026 | 6.37 | 6.48 | 6.23 | 6.23 | -1.42% | 14,890 |
09/29/2026 | 6.62 | 6.74 | 6.31 | 6.32 | -6.09% | 19,573 |
09/28/2026 | 6.67 | 7.23 | 6.59 | 6.73 | +5.49% | 43,215 |
09/25/2026 | 6.31 | 6.69 | 6.31 | 6.38 | +1.11% | 13,666 |
09/24/2026 | 6.35 | 6.54 | 6.31 | 6.31 | -0.16% | 8,883 |
09/23/2026 | 6.41 | 6.70 | 6.31 | 6.32 | -0.94% | 12,351 |
09/22/2026 | 6.53 | 6.77 | 6.38 | 6.38 | -1.39% | 12,400 |
09/21/2026 | 6.61 | 6.69 | 6.28 | 6.47 | -1.07% | 19,650 |
09/18/2026 | 7.32 | 7.47 | 6.26 | 6.54 | -10.66% | 59,543 |
09/17/2026 | 7.76 | 8.00 | 7.23 | 7.32 | -5.18% | 34,070 |
09/16/2026 | 7.94 | 8.14 | 7.72 | 7.72 | -4.46% | 13,383 |
09/15/2026 | 7.75 | 8.21 | 7.41 | 8.08 | +3.86% | 15,239 |
09/14/2026 | 8.21 | 8.37 | 7.54 | 7.78 | -5.01% | 23,983 |
09/11/2026 | 8.87 | 8.87 | 7.90 | 8.19 | -7.46% | 92,198 |
09/10/2026 | 8.29 | 9.08 | 8.29 | 8.85 | +4.12% | 121,151 |
09/09/2026 | 8.84 | 9.04 | 8.38 | 8.50 | -5.35% | 84,739 |
09/08/2026 | 9.29 | 9.37 | 8.65 | 8.98 | -3.80% | 39,862 |
09/04/2026 | 9.33 | 9.44 | 9.10 | 9.34 | -0.69% | 66,457 |
09/03/2026 | 9.76 | 9.97 | 9.02 | 9.40 | -3.79% | 207,825 |
09/02/2026 | 10.41 | 10.45 | 9.36 | 9.77 | -6.42% | 86,470 |
09/01/2026 | 9.36 | 10.80 | 9.20 | 10.44 | +10.48% | 369,644 |
08/31/2026 | 9.54 | 9.94 | 8.70 | 9.45 | -2.58% | 147,043 |
08/28/2026 | 9.38 | 9.86 | 9.01 | 9.70 | +1.36% | 276,760 |
08/27/2026 | 9.05 | 9.75 | 8.60 | 9.57 | +3.57% | 371,872 |
08/26/2026 | 9.00 | 10.01 | 8.46 | 9.24 | +0.65% | 570,869 |
08/25/2026 | 7.92 | 9.39 | 7.63 | 9.18 | +14.46% | 595,923 |
08/24/2026 | 7.98 | 8.02 | 7.43 | 8.02 | -1.47% | 190,814 |
08/21/2026 | 7.84 | 8.14 | 7.20 | 8.14 | -0.61% | 82,888 |
08/20/2026 | 8.50 | 8.98 | 8.00 | 8.19 | -1.92% | 196,795 |
08/19/2026 | 8.43 | 9.41 | 8.35 | 8.35 | -4.24% | 218,816 |
08/18/2026 | 8.16 | 9.06 | 8.00 | 8.72 | +5.95% | 182,761 |
08/17/2026 | 8.77 | 9.23 | 7.98 | 8.23 | -8.04% | 176,014 |
08/14/2026 | 8.80 | 9.50 | 8.43 | 8.95 | +4.31% | 486,485 |
08/13/2026 | 7.40 | 8.88 | 7.40 | 8.58 | +12.89% | 43,642 |
08/12/2026 | 8.10 | 8.50 | 7.22 | 7.60 | -2.19% | 650,224 |
08/11/2026 | 7.75 | 8.50 | 7.62 | 7.77 | -1.77% | 41,865 |
08/10/2026 | 6.23 | 8.09 | 6.08 | 7.91 | +24.18% | 598,232 |
08/07/2026 | 7.22 | 7.42 | 6.37 | 6.37 | -14.38% | 65,209 |
08/06/2026 | 7.57 | 7.80 | 7.32 | 7.44 | -6.30% | 61,138 |
08/05/2026 | 7.84 | 9.15 | 7.48 | 7.94 | -0.63% | 291,071 |
08/04/2026 | 7.44 | 8.50 | 7.22 | 7.99 | +4.99% | 85,636 |
08/03/2026 | 7.39 | 8.75 | 7.39 | 7.61 | -4.87% | 62,807 |
07/31/2026 | 9.65 | 9.82 | 7.91 | 8.00 | -20.63% | 102,726 |
07/30/2026 | 9.89 | 11.49 | 9.12 | 10.08 | -8.20% | 149,476 |
07/29/2026 | 9.70 | 11.73 | 9.50 | 10.98 | +0.92% | 135,355 |
07/28/2026 | 12.07 | 12.60 | 9.49 | 10.88 | -24.23% | 253,242 |
07/27/2026 | 16.86 | 20.00 | 14.23 | 14.36 | -24.34% | 456,906 |
07/24/2026 | 23.09 | 24.23 | 16.20 | 18.98 | +13.11% | 4,725,602 |
07/23/2026 | 15.15 | 20.87 | 12.73 | 16.78 | +36.98% | 11,979,256 |
07/22/2026 | 8.32 | 18.73 | 8.08 | 12.25 | +73.02% | 29,586,513 |
07/21/2026 | 8.24 | 8.90 | 6.35 | 7.08 | -20.45% | 1,828,678 |
07/20/2026 | 6.71 | 9.42 | 6.21 | 8.90 | +76.94% | 52,862,344 |
07/17/2026 | 5.12 | 5.25 | 4.92 | 5.03 | +2.65% | 2,735,990 |
07/16/2026 | 5.15 | 5.40 | 4.87 | 4.90 | -5.77% | 18,142 |
07/15/2026 | 5.08 | 5.20 | 5.08 | 5.20 | +2.16% | 3,107 |
07/14/2026 | 5.29 | 5.57 | 5.08 | 5.09 | -0.20% | 7,931 |
07/13/2026 | 5.10 | 5.51 | 5.05 | 5.10 | -1.16% | 32,433 |
07/10/2026 | 5.54 | 5.91 | 5.09 | 5.16 | -3.10% | 15,348 |
07/09/2026 | 4.89 | 5.92 | 4.85 | 5.33 | +5.65% | 52,719 |
07/08/2026 | 5.16 | 5.26 | 5.00 | 5.04 | -5.79% | 9,160 |
07/07/2026 | 4.95 | 5.69 | 4.95 | 5.35 | +5.42% | 13,569 |
07/06/2026 | 4.85 | 5.08 | 4.85 | 5.08 | +1.70% | 3,698 |
07/02/2026 | 4.60 | 5.07 | 4.60 | 4.99 | +3.10% | 12,980 |
07/01/2026 | 4.50 | 4.93 | 4.43 | 4.84 | +4.09% | 14,853 |
06/30/2026 | 4.62 | 4.75 | 4.39 | 4.65 | -0.43% | 28,889 |
06/29/2026 | 4.58 | 4.76 | 4.11 | 4.67 | +4.01% | 38,426 |
06/26/2026 | 4.62 | 4.98 | 4.49 | 4.49 | -10.02% | 3,899 |
06/25/2026 | 4.29 | 4.99 | 4.29 | 4.99 | +4.83% | 6,628 |
06/24/2026 | 5.00 | 5.10 | 4.76 | 4.76 | -6.95% | 7,885 |
06/23/2026 | 5.03 | 5.23 | 4.91 | 5.12 | -1.06% | 9,386 |
06/22/2026 | 5.10 | 5.17 | 4.99 | 5.17 | +1.37% | 11,910 |
06/18/2026 | 4.73 | 5.10 | 4.73 | 5.10 | +7.37% | 16,548 |
06/17/2026 | 4.46 | 4.89 | 4.46 | 4.75 | +5.32% | 11,990 |
06/16/2026 | 4.57 | 4.83 | 4.51 | 4.51 | +2.50% | 13,072 |
06/15/2026 | 4.27 | 5.00 | 4.23 | 4.40 | -2.22% | 114,507 |
06/12/2026 | 4.50 | 4.95 | 4.33 | 4.50 | +12.22% | 82,231 |
06/11/2026 | 4.07 | 4.57 | 3.85 | 4.01 | +3.01% | 72,385 |
06/10/2026 | 3.68 | 3.95 | 3.66 | 3.89 | +4.93% | 12,163 |
06/09/2026 | 4.20 | 4.20 | 3.71 | 3.71 | -5.84% | 12,962 |
06/08/2026 | 4.17 | 4.52 | 3.94 | 3.94 | -5.52% | 13,621 |
06/05/2026 | 4.27 | 4.39 | 4.14 | 4.17 | -2.11% | 6,567 |
06/04/2026 | 4.35 | 4.53 | 4.13 | 4.26 | -2.96% | 10,105 |
06/03/2026 | 4.50 | 4.74 | 4.39 | 4.39 | -0.53% | 9,809 |
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 |