2m 2m 2m 2m 2m 2m 2m
ADVANCED BIOMED (ADVB)
NASDAQ
$7.83-$0.17 (-2.11%)
Price as of Aug 03, 2026 11:32 AM EDT- $13.2MMarket Cap
- -6.41%1-Year Change
- Diagnostics & ResearchIndustry
ADVANCED BIOMED (ADVB)
$7.83-$0.17 (-2.11%)
- 1 Month+72.05%Low Price$4.90High Price$18.98
- 3 Months+49.53%Low Price$3.71High Price$18.98
- 1 Year-6.41%Low Price$4.26High Price$18.98
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |