Dark

ADVB
Advanced Biomed Inc. Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:48:31 PM EDT

7.74USD+17.007%(+1.12)594,210

6.02Bid 9.07Ask 3.05Spread

Pre-market

Aug 10, 2026 9:29:30 AM EDT

6.00USD-9.297%(-0.61)7,745

After-hours

Aug 10, 2026 4:54:30 PM EDT

7.65USD-1.163%(-0.09)943

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	6.4900	8.0500	6.4900	7.7400	+21.507%	594,210	0.000%
2026-08-07	7.2200	7.4200	6.3700	6.3700	-14.382%	65,210	+21.507%
2026-08-06	7.5700	7.8000	7.3200	7.4400	-6.297%	61,138	+4.032%
2026-08-05	7.8400	9.1450	7.4800	7.9400	-0.626%	291,071	-2.519%
2026-08-04	7.4400	8.5000	7.2200	7.9900	+4.993%	85,637	-3.129%
2026-08-03	7.3900	8.7500	7.3900	7.6100	-4.875%	62,807	+1.708%
2026-07-31	9.6500	9.8150	7.9100	8.0000	-20.635%	102,726	-3.250%
2026-07-30	9.8900	11.4899	9.1200	10.0800	-8.197%	149,476	-23.214%
2026-07-29	9.7000	11.7299	9.5001	10.9800	+0.919%	135,356	-29.508%
2026-07-28	12.0700	12.6000	9.4900	10.8800	-24.234%	253,243	-28.860%
2026-07-27	16.8600	20.0000	14.2300	14.3600	-24.341%	456,907	-46.100%
2026-07-24	23.0900	24.2290	16.2000	18.9800	+13.111%	4,726,493	-59.220%
2026-07-23	15.1500	20.8700	12.7300	16.7800	+36.980%	11,978,774	-53.874%
2026-07-22	8.3200	18.7300	8.0801	12.2500	+73.023%	29,586,641	-36.816%
2026-07-21	8.2400	8.9000	6.3500	7.0800	-20.449%	1,828,678	+9.322%
2026-07-20	6.7100	9.4200	6.2100	8.9000	+76.938%	52,863,122	-13.034%
2026-07-17	5.1200	5.2464	4.9200	5.0300	+2.653%	2,735,991	+53.877%
2026-07-16	5.1500	5.4000	4.8700	4.9000	-5.767%	18,143	+57.959%
2026-07-15	5.0800	5.1999	5.0800	5.1999	+2.159%	3,108	+48.849%
2026-07-14	5.2900	5.5664	5.0800	5.0900	-0.196%	7,932	+52.063%
2026-07-13	5.0962	5.5100	5.0500	5.1000	-1.163%	32,433	+51.765%
2026-07-10	5.5400	5.9050	5.0916	5.1600	-3.099%	15,349	+50.000%
2026-07-09	4.8900	5.9200	4.8500	5.3250	+5.655%	52,720	+45.352%
2026-07-08	5.1600	5.2600	5.0000	5.0400	-5.794%	9,161	+53.571%
2026-07-07	4.9466	5.6900	4.9466	5.3500	+5.419%	13,569	+44.673%
2026-07-06	4.8450	5.0750	4.8450	5.0750	+1.703%	3,699	+52.512%
2026-07-02	4.6000	5.0700	4.6000	4.9900	+3.099%	12,981	+55.110%
2026-07-01	4.4950	4.9300	4.4300	4.8400	+4.088%	14,854	+59.917%
2026-06-30	4.6200	4.7500	4.3850	4.6499	-0.430%	28,890	+66.455%
2026-06-29	4.5800	4.7600	4.1100	4.6700	+4.009%	38,427	+65.739%
2026-06-26	4.6150	4.9800	4.4900	4.4900	-10.020%	3,900	+72.383%
2026-06-25	4.2850	4.9900	4.2850	4.9900	+4.832%	6,629	+55.110%
2026-06-24	5.0000	5.1000	4.7600	4.7600	-6.948%	7,886	+62.605%
2026-06-23	5.0300	5.2300	4.9100	5.1154	-1.056%	9,387	+51.308%
2026-06-22	5.1000	5.1700	4.9900	5.1700	+1.373%	11,911	+49.710%
2026-06-18	4.7300	5.1000	4.7300	5.1000	+7.368%	16,548	+51.765%
2026-06-17	4.4600	4.8900	4.4600	4.7500	+5.322%	11,990	+62.947%
2026-06-16	4.5700	4.8302	4.5100	4.5100	+2.500%	13,072	+71.619%
2026-06-15	4.2700	5.0000	4.2300	4.4000	-2.222%	114,510	+75.909%
2026-06-12	4.5000	4.9486	4.3300	4.5000	+12.219%	82,231	+72.000%
2026-06-11	4.0700	4.5700	3.8450	4.0100	+3.005%	72,386	+93.017%
2026-06-10	3.6800	3.9500	3.6600	3.8930	+4.933%	12,164	+98.818%
2026-06-09	4.2000	4.2000	3.7100	3.7100	-5.838%	12,963	+108.625%
2026-06-08	4.1700	4.5200	3.9400	3.9400	-5.516%	13,622	+96.447%
2026-06-05	4.2700	4.3944	4.1366	4.1700	-2.113%	6,568	+85.612%
2026-06-04	4.3500	4.5300	4.1300	4.2600	-2.961%	10,106	+81.690%
2026-06-03	4.5000	4.7400	4.3900	4.3900	-0.532%	9,810	+76.310%
2026-06-02	4.5100	4.5100	4.1200	4.4135	+0.421%	17,048	+75.371%
2026-06-01	5.2300	5.2300	4.2000	4.3950	-12.275%	53,363	+76.109%
2026-05-29	3.9100	6.1999	3.9100	5.0100	+28.133%	287,676	+54.491%
2026-05-28	3.9400	4.0100	3.8600	3.9100	+0.773%	12,786	+97.954%
2026-05-27	3.9500	4.1000	3.7900	3.8800	-2.513%	14,886	+99.485%
2026-05-26	4.1700	4.1700	3.9601	3.9800	+0.759%	3,641	+94.472%
2026-05-22	4.0100	4.0101	3.9200	3.9500	-4.358%	7,674	+95.949%
2026-05-21	4.5300	4.5300	4.1100	4.1300	-6.982%	10,847	+87.409%
2026-05-20	4.4100	4.9700	4.3600	4.4400	+0.452%	46,968	+74.324%
2026-05-19	4.4600	4.5600	4.0298	4.4200	-3.282%	3,939	+75.113%
2026-05-18	4.3100	4.5700	4.0979	4.5700	+3.864%	7,157	+69.365%
2026-05-15	4.4200	4.8799	4.4000	4.4000	-0.677%	13,564	+75.909%
2026-05-14	4.7400	4.7400	4.4000	4.4300	-6.737%	13,229	+74.718%
2026-05-13	5.1100	5.3250	4.4274	4.7500	-9.178%	28,978	+62.947%
2026-05-12	5.1100	5.5300	5.1000	5.2300	+4.391%	16,088	+47.992%
2026-05-11	5.8600	6.2003	5.0100	5.0100	-19.063%	26,006	+54.491%
2026-05-08	7.2100	7.3100	6.0300	6.1900	-14.028%	38,731	+25.040%
2026-05-07	6.9500	7.6999	6.9100	7.2000	+6.195%	63,062	+7.500%
2026-05-06	6.3100	7.5800	6.1489	6.7800	-1.166%	86,898	+14.159%
2026-05-05	5.8800	7.5000	5.6000	6.8600	+15.101%	243,794	+12.828%
2026-05-04	6.1400	6.7600	5.3200	5.9600	+13.093%	4,631,032	+29.866%
2026-05-01	5.2400	5.3100	5.1200	5.2700	-1.495%	960,634	+46.869%
2026-04-30	5.1400	5.3500	5.0300	5.3500	+0.943%	12,147	+44.673%
2026-04-29	5.2700	5.5000	4.8650	5.3000	0.000%	15,415	+46.038%
2026-04-28	5.1106	5.3000	5.0200	5.3000	0.000%	5,130	+46.038%
2026-04-27	5.2600	5.4100	5.0651	5.3000	-7.504%	23,454	+46.038%
2026-04-24	6.3400	6.3400	5.0200	5.7300	-11.437%	42,017	+35.079%
2026-04-23	5.2700	6.6800	5.0750	6.4700	+21.161%	200,063	+19.629%
2026-04-22	5.0800	5.3900	4.8200	5.3400	+6.163%	7,411	+44.944%
2026-04-21	5.0400	5.0400	4.7200	5.0300	+0.600%	16,217	+53.877%
2026-04-20	4.7600	5.0950	4.5020	5.0000	+4.167%	133,720	+54.800%
2026-04-17	4.7700	4.9600	4.7600	4.8000	+0.629%	13,949	+61.250%
2026-04-16	6.0800	6.0800	4.6500	4.7700	-23.065%	33,744	+62.264%
2026-04-15	6.2300	6.4000	6.1000	6.2000	-1.743%	55,021	+24.839%
2026-04-14	6.3300	6.5100	6.3100	6.3100	-3.664%	28,591	+22.662%
2026-04-13	6.4700	6.5550	6.3101	6.5500	-0.758%	16,314	+18.168%
2026-04-10	6.3800	6.6200	6.2600	6.6000	-1.345%	65,552	+17.273%
2026-04-09	6.2600	6.9800	6.0701	6.6900	+5.521%	79,260	+15.695%
2026-04-08	6.1000	6.5200	6.0200	6.3400	-2.761%	427,447	+22.082%
2026-04-07	7.1350	7.5900	6.0400	6.5200	+47.511%	14,958,037	+18.712%
2026-04-06	4.3901	4.4250	4.3000	4.4200	-2.857%	3,757,024	+75.113%
2026-04-02	4.1800	4.5500	4.1800	4.5500	+2.018%	2,938	+70.110%
2026-04-01	4.5500	4.5500	4.1200	4.4600	-2.193%	8,013	+73.543%
2026-03-31	4.2600	4.6000	4.2100	4.5600	+1.333%	17,333	+69.737%
2026-03-30	4.0800	4.5000	4.0700	4.5000	+7.583%	17,067	+72.000%
2026-03-27	3.9600	4.2000	3.7900	4.1828	-0.172%	24,780	+85.044%
2026-03-26	4.1800	4.2000	3.6659	4.1900	-2.103%	115,966	+84.726%
2026-03-25	4.2300	4.2999	4.1100	4.2800	+5.941%	1,573,088	+80.841%
2026-03-24	4.0400	4.0400	4.0400	4.0400	-3.349%	4,384	+91.584%
2026-03-23	4.0500	4.1999	3.9550	4.1800	+0.723%	12,670	+85.167%
2026-03-20	4.1650	4.1900	4.1500	4.1500	-1.073%	19,227	+86.506%
2026-03-19	4.1000	4.3100	4.0300	4.1950	-5.518%	18,879	+84.505%
2026-03-18	4.4700	4.4800	4.3700	4.4400	-2.418%	8,592	+74.324%
2026-03-17	4.7400	4.9599	4.5352	4.5500	-16.206%	21,181	+70.110%
2026-03-16	5.3500	5.6200	5.2900	5.4300	-0.367%	33,208	+42.541%
2026-03-13	5.2100	5.4600	5.1200	5.4500	+1.679%	10,506	+42.018%
2026-03-12	4.9200	5.3600	4.9200	5.3600	+3.475%	7,300	+44.403%
2026-03-11	5.0000	5.2300	4.9750	5.1800	+3.600%	21,635	+49.421%
2026-03-10	4.9300	5.1564	4.8000	5.0000	+1.010%	25,099	+54.800%
2026-03-09	4.3400	5.3000	4.3200	4.9500	+10.987%	91,987	+56.364%
2026-03-06	4.1400	4.5900	4.1300	4.4600	+9.582%	75,682	+73.543%
2026-03-05	4.4000	4.7900	4.0200	4.0700	-11.329%	141,400	+90.172%
2026-03-04	5.3700	5.8200	3.9000	4.5900	+7.746%	6,307,218	+68.627%
2026-03-03	4.1000	4.3150	4.0500	4.2600	+2.651%	28,139	+81.690%
2026-03-02	4.0700	4.2000	4.0100	4.1500	+2.156%	33,182	+86.506%
2026-02-27	3.9400	4.2346	3.9400	4.0624	+1.307%	13,337	+90.528%
2026-02-26	3.9400	4.1899	3.8600	4.0100	+1.777%	40,685	+93.017%
2026-02-25	3.8100	4.4900	3.8000	3.9400	+5.914%	209,153	+96.447%
2026-02-24	4.1900	5.6899	3.6100	3.7200	-8.374%	661,624	+108.065%
2026-02-23	3.9700	4.5700	3.9101	4.0600	+1.500%	172,736	+90.640%
2026-02-20	4.6400	4.6400	3.8400	4.0000	-11.778%	217,658	+93.500%
2026-02-19	4.1560	4.7140	3.7120	4.5340	+6.382%	360,091	+70.710%
2026-02-18	4.1840	4.5000	4.0280	4.2620	-10.687%	20,545	+81.605%
2026-02-17	5.0600	5.0600	4.7600	4.7720	-0.625%	382	+62.196%
2026-02-13	4.9700	5.0000	4.8000	4.8020	+1.095%	1,889	+61.183%
2026-02-12	5.0000	5.0000	4.7500	4.7500	-3.846%	941	+62.947%
2026-02-11	4.9060	5.0000	4.7500	4.9400	+0.816%	222	+56.680%
2026-02-10	4.7500	4.9460	4.7500	4.9000	+3.158%	44	+57.959%
2026-02-09	4.9260	4.9260	4.6000	4.7500	+2.415%	451	+62.947%
2026-02-06	4.6000	4.6400	4.2220	4.6380	-2.971%	1,382	+66.882%
2026-02-05	5.0120	5.1600	4.6220	4.7800	-9.675%	4,029	+61.925%
2026-02-04	5.4460	5.4460	5.0000	5.2920	-4.545%	1,835	+46.259%
2026-02-03	5.3220	5.9000	5.3220	5.5440	-2.360%	1,028	+39.610%
2026-02-02	6.0000	6.0000	5.5080	5.6780	-5.962%	1,942	+36.316%
2026-01-30	6.0000	6.0540	5.8560	6.0380	+9.029%	1,296	+28.188%
2026-01-29	6.1160	6.1160	5.0800	5.5380	-9.834%	5,968	+39.762%
2026-01-28	6.0220	6.2120	5.8760	6.1420	+1.993%	1,816	+26.018%
2026-01-27	6.2000	6.4120	6.0200	6.0220	-2.588%	530	+28.529%
2026-01-26	5.9000	7.0180	5.9000	6.1820	-3.164%	930	+25.202%
2026-01-23	6.6400	6.8060	5.8000	6.3840	-6.228%	3,800	+21.241%
2026-01-22	6.1040	6.9960	6.1040	6.8080	+4.193%	2,465	+13.690%
2026-01-21	7.0000	7.4000	6.3200	6.5340	+0.523%	1,591	+18.457%
2026-01-20	6.0000	6.8520	5.8500	6.5000	+9.797%	6,959	+19.077%
2026-01-16	6.2000	6.3340	5.8820	5.9200	-6.536%	961	+30.743%
2026-01-15	6.5740	6.5740	6.1540	6.3340	-3.709%	937	+22.198%
2026-01-14	6.4000	6.5780	6.2440	6.5780	-0.934%	998	+17.665%
2026-01-13	6.7000	6.8160	6.4000	6.6400	-7.185%	880	+16.566%
2026-01-12	6.7860	7.1860	6.4600	7.1540	-0.334%	1,425	+8.191%
2026-01-09	7.1920	7.2000	6.8560	7.1780	+1.241%	1,644	+7.829%
2026-01-08	7.1800	7.1800	6.6040	7.0900	+0.968%	681	+9.168%
2026-01-07	7.0000	7.2000	6.6680	7.0220	+0.314%	1,585	+10.225%
2026-01-06	6.5800	7.0000	6.4460	7.0000	+3.981%	2,282	+10.571%
2026-01-05	6.4160	6.7580	6.1920	6.7320	+11.420%	3,845	+14.973%
2026-01-02	6.0120	6.2620	5.7200	6.0420	+3.530%	1,519	+28.103%
2025-12-31	6.8840	6.9600	5.6020	5.8360	-13.822%	13,636	+32.625%
2025-12-30	6.6000	7.1980	6.4000	6.7720	+1.499%	5,798	+14.294%
2025-12-29	7.1120	7.1600	6.5140	6.6720	-9.002%	6,003	+16.007%
2025-12-26	6.4000	7.3900	6.4000	7.3320	-2.240%	7,660	+5.565%
2025-12-24	7.2000	7.5000	7.0040	7.5000	+1.626%	2,677	+3.200%
2025-12-23	7.0300	7.6600	6.8500	7.3800	+1.290%	3,146	+4.878%
2025-12-22	7.2280	7.2860	6.6320	7.2860	0.000%	2,092	+6.231%
2025-12-19	6.4000	7.3000	6.4000	7.2860	+5.809%	3,059	+6.231%
2025-12-18	7.1600	7.2100	6.8780	6.8860	-11.148%	1,662	+12.402%
2025-12-17	7.2220	7.7500	7.0860	7.7500	-0.129%	2,487	-0.129%
2025-12-16	7.6060	7.7600	6.2000	7.7600	-1.046%	7,108	-0.258%
2025-12-15	7.7180	7.9500	7.2200	7.8420	-1.606%	9,183	-1.301%
2025-12-12	6.9920	8.0000	6.8060	7.9700	+8.999%	39,887	-2.886%
2025-12-11	6.8740	7.3780	6.8740	7.3120	-3.789%	24,511	+5.853%
2025-12-10	7.9280	8.3960	6.4000	7.6000	+3.655%	978,148	+1.842%
2025-12-09	7.4000	7.7000	7.3000	7.3320	+1.271%	339,765	+5.565%
2025-12-08	7.8980	7.9200	7.2000	7.2400	-5.508%	6,678	+6.906%
2025-12-05	7.7000	8.0640	7.4040	7.6620	+0.763%	2,679	+1.018%
2025-12-04	7.7580	7.9340	7.5460	7.6040	-2.488%	1,710	+1.789%
2025-12-03	8.3000	8.3000	7.4400	7.7980	-0.077%	6,468	-0.744%
2025-12-02	8.2000	8.5400	7.8000	7.8040	-4.829%	4,884	-0.820%
2025-12-01	8.2000	8.9760	8.1500	8.2000	-2.404%	2,795	-5.610%
2025-11-28	8.4000	9.2220	8.3060	8.4020	+1.156%	7,650	-7.879%
2025-11-26	8.6000	8.6520	8.1420	8.3060	-1.119%	7,393	-6.814%
2025-11-25	8.9600	8.9600	8.3500	8.4000	-0.943%	4,870	-7.857%
2025-11-24	8.0000	9.8800	7.4220	8.4800	+14.255%	60,689	-8.726%
2025-11-21	7.6000	7.9760	7.2200	7.4220	-1.695%	5,918	+4.285%
2025-11-20	8.3900	8.5780	7.5000	7.5500	-8.662%	12,176	+2.517%
2025-11-19	8.5600	8.6820	8.2660	8.2660	-0.073%	2,759	-6.363%
2025-11-18	8.2600	8.4460	8.0240	8.2720	+0.145%	4,005	-6.431%
2025-11-17	8.8000	8.8000	8.0000	8.2600	-5.405%	7,406	-6.295%
2025-11-14	8.3920	8.8880	8.1640	8.7320	-2.566%	11,911	-11.361%
2025-11-13	9.2560	9.2560	8.5820	8.9620	-0.885%	10,860	-13.635%
2025-11-12	8.6180	9.1780	8.4800	9.0420	+4.629%	8,547	-14.399%
2025-11-11	8.6040	9.2960	8.2020	8.6420	+6.011%	13,382	-10.437%
2025-11-10	8.0000	8.5780	7.8000	8.1520	+0.394%	6,799	-5.054%
2025-11-07	8.6020	8.6040	8.0280	8.1200	-7.622%	13,752	-4.680%
2025-11-06	8.8600	9.3540	8.4000	8.7900	-0.745%	22,839	-11.945%
2025-11-05	9.0720	9.7120	8.7020	8.8560	-2.831%	10,593	-12.602%
2025-11-04	9.0000	9.5400	8.8400	9.1140	-0.999%	14,137	-15.076%
2025-11-03	9.3600	9.6400	9.0200	9.2060	-4.224%	27,850	-15.924%
2025-10-31	11.0940	11.7700	9.4420	9.6120	-15.253%	91,091	-19.476%
2025-10-30	9.0000	13.1560	8.9200	11.3420	+24.555%	1,362,775	-31.758%
2025-10-29	9.0000	9.4160	8.9180	9.1060	+3.266%	9,327	-15.001%
2025-10-28	9.0240	9.1460	8.6020	8.8180	-2.066%	8,025	-12.225%
2025-10-27	8.7920	9.1680	8.5660	9.0040	+1.010%	12,025	-14.038%
2025-10-24	8.8200	9.3140	8.6380	8.9140	+1.295%	7,391	-13.170%
2025-10-23	8.9000	9.3200	8.4660	8.8000	-0.542%	16,181	-12.045%
2025-10-22	9.4000	9.4960	8.8200	8.8480	-9.990%	32,432	-12.523%
2025-10-21	9.1000	12.4000	8.3940	9.8300	+13.799%	483,141	-21.261%
2025-10-20	9.7000	9.7060	8.6000	8.6380	-10.114%	29,242	-10.396%
2025-10-17	8.0000	10.0640	7.8080	9.6100	+18.936%	93,428	-19.459%
2025-10-16	8.2800	8.8840	8.0800	8.0800	-4.356%	2,598	-4.208%
2025-10-15	8.6000	8.9980	8.2460	8.4480	+0.884%	2,321	-8.381%
2025-10-14	8.3820	8.5940	7.8020	8.3740	-1.087%	5,604	-7.571%
2025-10-13	9.5940	9.8000	8.2280	8.4660	-13.630%	20,591	-8.575%
2025-10-10	9.9800	10.2000	9.1000	9.8020	+2.531%	119,347	-21.037%
2025-10-09	9.4020	10.0020	9.1440	9.5600	+1.789%	23,862	-19.038%
2025-10-08	9.6020	9.8620	8.9020	9.3920	-1.365%	64,160	-17.589%
2025-10-07	9.5000	9.8200	9.1400	9.5220	-1.490%	4,483	-18.715%
2025-10-06	9.4000	9.7980	9.3200	9.6660	+3.712%	2,283	-19.926%
2025-10-03	9.0240	9.4880	9.0240	9.3200	+2.148%	6,966	-16.953%
2025-10-02	8.6740	9.3960	8.6740	9.1240	+1.830%	5,217	-15.169%
2025-10-01	9.0580	9.3660	8.6660	8.9600	-0.022%	4,484	-13.616%
2025-09-30	8.9560	9.0720	8.5720	8.9620	-0.753%	3,222	-13.635%
2025-09-29	8.6480	9.1780	8.4600	9.0300	+1.279%	3,825	-14.286%
2025-09-26	9.6000	9.6000	8.4440	8.9160	-5.149%	6,616	-13.190%
2025-09-25	9.6000	9.8000	9.0000	9.4000	-3.411%	3,463	-17.660%
2025-09-24	9.2960	9.9800	9.0020	9.7320	+6.711%	3,217	-20.469%
2025-09-23	9.1000	9.9800	9.0000	9.1200	+0.242%	4,935	-15.132%
2025-09-22	9.2000	9.7700	8.6100	9.0980	-2.508%	8,942	-14.926%
2025-09-19	11.7260	11.8920	9.0000	9.3320	-17.181%	40,932	-17.060%
2025-09-18	11.0020	12.3200	10.3320	11.2680	+0.071%	10,734	-31.310%
2025-09-17	11.4380	12.9900	11.2400	11.2600	+0.178%	32,091	-31.261%
2025-09-16	10.3880	11.7280	10.2200	11.2400	+8.056%	19,804	-31.139%
2025-09-15	9.9360	10.8000	9.6160	10.4020	+0.386%	19,596	-25.591%
2025-09-12	9.2840	10.4980	9.2840	10.3620	+6.255%	26,199	-25.304%
2025-09-11	9.6000	10.7200	8.6100	9.7520	-2.285%	27,724	-20.632%
2025-09-10	8.6000	10.3980	8.6000	9.9800	+14.214%	15,149	-22.445%
2025-09-09	8.7620	8.9800	8.2000	8.7380	+1.605%	13,427	-11.421%
2025-09-08	8.1020	8.8000	8.0020	8.6000	+2.969%	3,910	-10.000%
2025-09-05	8.2500	8.8000	7.4400	8.3520	-2.861%	15,582	-7.328%
2025-09-04	8.8220	11.0000	8.2000	8.5980	-4.360%	130,778	-9.979%
2025-09-03	9.0600	9.0600	8.6220	8.9900	-1.792%	4,635	-13.904%
2025-09-02	8.7200	9.3800	8.5060	9.1540	+8.614%	2,692	-15.447%
2025-08-29	8.2580	9.2000	8.2000	8.4280	-2.023%	11,988	-8.163%
2025-08-28	8.0200	8.8000	8.0000	8.6020	+5.417%	3,329	-10.021%
2025-08-27	8.8980	8.8980	7.9200	8.1600	-7.880%	9,645	-5.147%
2025-08-26	9.3520	9.6000	8.8000	8.8580	-7.710%	3,441	-12.621%
2025-08-25	8.5940	9.6940	8.5000	9.5980	+13.693%	13,794	-19.358%
2025-08-22	8.3340	9.4000	8.3060	8.4420	+0.933%	16,329	-8.316%
2025-08-21	8.0000	8.6000	7.9040	8.3640	+5.820%	5,300	-7.461%
2025-08-20	8.1400	8.5800	7.8000	7.9040	-1.200%	5,497	-2.075%
2025-08-19	8.5160	8.8000	8.0000	8.0000	-4.785%	5,740	-3.250%
2025-08-18	8.8400	8.8400	8.3500	8.4020	-4.739%	5,874	-7.879%
2025-08-15	8.5000	9.0000	8.4020	8.8200	+0.662%	16,294	-12.245%
2025-08-14	8.0380	8.8000	7.7100	8.7620	+9.089%	21,128	-11.664%
2025-08-13	8.1320	8.6000	7.7020	8.0320	-0.717%	12,954	-3.635%
2025-08-12	7.4400	8.4000	7.4400	8.0900	+7.580%	15,234	-4.326%
2025-08-11	7.3720	7.8780	7.2000	7.5200	-1.053%	10,485	+2.926%
2025-08-08	7.0800	8.0000	6.8640	7.6000	-0.026%	60,996	+1.842%
2025-08-07	7.0540	10.2400	6.9020	7.6020	+5.000%	611,732	+1.815%
2025-08-06	7.2000	7.8920	7.1020	7.2400	-6.193%	108,077	+6.906%
2025-08-05	8.6800	14.0000	7.4160	7.7180	-11.083%	1,325,849	+0.285%
2025-08-04	8.7400	10.1200	8.4220	8.6800	+1.544%	6,367	-10.829%
2025-08-01	9.2480	9.4780	8.4260	8.5480	-7.569%	14,868	-9.453%
2025-07-31	10.1500	10.1500	9.2480	9.2480	-8.941%	6,784	-16.306%
2025-07-30	10.6900	10.8540	9.7240	10.1560	-5.963%	11,977	-23.789%
2025-07-29	10.5000	11.3020	10.0260	10.8000	+1.313%	11,219	-28.333%
2025-07-28	9.8000	11.9980	9.8000	10.6600	+6.643%	20,504	-27.392%
2025-07-25	10.4780	10.6000	9.2000	9.9960	-7.462%	14,906	-22.569%
2025-07-24	12.1020	12.9000	10.2300	10.8020	-12.887%	19,493	-28.347%
2025-07-23	12.3500	12.5600	11.8060	12.4000	-2.608%	11,778	-37.581%
2025-07-22	12.8000	12.8460	12.2300	12.7320	-0.872%	8,523	-39.208%
2025-07-21	13.7360	15.2000	12.4400	12.8440	-6.494%	14,996	-39.738%
2025-07-18	14.5600	14.8980	13.1120	13.7360	-6.773%	19,777	-43.652%
2025-07-17	15.4000	16.1300	14.2800	14.7340	-6.201%	10,877	-47.468%
2025-07-16	15.9360	15.9360	14.5980	15.7080	-1.788%	14,553	-50.726%
2025-07-15	15.7400	17.4620	15.0020	15.9940	-0.038%	14,533	-51.607%
2025-07-14	16.9000	18.2000	14.6500	16.0000	+6.383%	29,509	-51.625%
2025-07-11	15.2320	16.1640	14.8500	15.0400	-4.228%	6,904	-48.537%
2025-07-10	13.9340	15.7040	13.4600	15.7040	+16.967%	14,114	-50.713%
2025-07-09	13.4000	13.7400	13.2020	13.4260	+1.405%	2,585	-42.351%
2025-07-08	13.6100	13.8820	13.2200	13.2400	-0.301%	1,813	-41.541%
2025-07-07	13.5240	13.8300	13.2700	13.2800	-2.496%	2,355	-41.717%
2025-07-03	13.4420	14.1580	13.4400	13.6200	-2.714%	3,807	-43.172%
2025-07-02	14.0460	14.4920	13.6560	14.0000	-3.315%	1,953	-44.714%
2025-07-01	13.9160	14.8000	13.6420	14.4800	+3.429%	5,201	-46.547%
2025-06-30	14.3000	14.3000	13.1920	14.0000	-1.408%	7,681	-44.714%
2025-06-27	13.4580	16.0000	12.5960	14.2000	+11.670%	54,877	-45.493%
2025-06-26	13.6400	13.7200	11.2420	12.7160	-6.500%	14,421	-39.132%
2025-06-25	14.9960	14.9960	13.4600	13.6000	-8.405%	8,434	-43.088%
2025-06-24	14.2000	14.9800	13.6080	14.8480	+3.111%	7,113	-47.872%
2025-06-23	14.6980	15.1280	13.8000	14.4000	+3.896%	4,831	-46.250%
2025-06-20	15.9020	15.9020	13.8040	13.8600	-10.592%	12,253	-44.156%
2025-06-18	17.0000	17.2020	15.5020	15.5020	-7.062%	5,002	-50.071%
2025-06-17	19.5980	19.5980	16.6000	16.6800	-9.574%	5,858	-53.597%
2025-06-16	19.5720	19.5720	18.3000	18.4460	-3.917%	2,316	-58.040%
2025-06-13	19.4000	19.4000	18.3020	19.1980	+0.188%	3,012	-59.683%
2025-06-12	19.2000	19.5600	18.8000	19.1620	+0.853%	1,000	-59.608%
2025-06-11	19.6000	19.6000	18.6200	19.0000	+2.041%	3,278	-59.263%
2025-06-10	18.8000	19.7140	18.4020	18.6200	+0.280%	1,516	-58.432%
2025-06-09	19.6100	20.0000	18.4320	18.5680	-1.234%	1,580	-58.315%
2025-06-06	18.5000	19.8000	18.4020	18.8000	+1.021%	2,610	-58.830%
2025-06-05	19.0000	19.7940	18.6000	18.6100	-2.972%	837	-58.409%
2025-06-04	20.0000	20.4000	19.1020	19.1800	-4.100%	4,170	-59.645%
2025-06-03	19.8000	21.0000	19.4000	20.0000	+5.263%	5,080	-61.300%
2025-06-02	21.8000	21.8000	19.0000	19.0000	-7.758%	1,472	-59.263%
2025-05-30	21.4000	21.5980	19.7240	20.5980	-7.216%	1,307	-62.424%
2025-05-29	23.4000	24.0000	22.0000	22.2000	-4.319%	1,176	-65.135%
2025-05-28	24.4000	24.4000	23.2020	23.2020	-3.325%	448	-66.641%
2025-05-27	23.4000	24.8000	23.0000	24.0000	+5.263%	712	-67.750%
2025-05-23	23.6000	24.3980	22.8000	22.8000	-4.202%	1,364	-66.053%
2025-05-22	24.0000	25.0000	22.6000	23.8000	+0.847%	2,014	-67.479%
2025-05-21	25.0000	25.0000	23.5000	23.6000	-1.740%	1,159	-67.203%
2025-05-20	24.6000	25.0000	23.8000	24.0180	-3.928%	2,772	-67.774%
2025-05-19	25.6000	25.6000	23.6000	25.0000	-1.575%	809	-69.040%
2025-05-16	22.6000	25.6000	22.6000	25.4000	+9.483%	1,072	-69.528%
2025-05-15	23.0000	23.6000	22.5040	23.2000	-2.521%	1,726	-66.638%
2025-05-14	23.6000	25.8000	22.6120	23.8000	+16.667%	15,412	-67.479%
2025-05-13	18.6000	21.2000	18.5020	20.4000	+13.903%	7,409	-62.059%
2025-05-12	21.0000	25.8000	17.2060	17.9100	-5.628%	13,978	-56.784%
2025-05-09	22.4000	23.2000	18.9780	18.9780	-11.318%	6,898	-59.216%
2025-05-08	30.0000	33.8000	20.0000	21.4000	-35.155%	42,758	-63.832%
2025-05-07	37.8000	40.4000	31.0000	33.0020	-13.607%	19,328	-76.547%
2025-05-06	41.4000	48.8000	33.1000	38.2000	-7.729%	69,461	-79.738%
2025-05-05	39.0000	45.0320	38.4000	41.4000	+6.154%	5,159	-81.304%
2025-05-02	39.0000	41.2000	39.0000	39.0000	+2.094%	2,672	-80.154%
2025-05-01	39.2120	40.9620	38.0000	38.2000	-0.552%	2,757	-79.738%
2025-04-30	43.4000	44.4260	38.4000	38.4120	-3.980%	5,447	-79.850%
2025-04-29	39.4000	43.6000	36.2000	40.0040	+0.010%	1,529	-80.652%
2025-04-28	36.2000	48.0000	36.2000	40.0000	+10.497%	1,269	-80.650%
2025-04-25	38.0000	38.3000	36.0000	36.2000	-2.688%	1,257	-78.619%
2025-04-24	38.0000	39.6000	34.8960	37.2000	-2.105%	832	-79.194%
2025-04-23	35.6000	38.0000	33.2000	38.0000	+7.345%	499	-79.632%
2025-04-22	39.2000	39.2000	34.2000	35.4000	+5.988%	217	-78.136%
2025-04-21	36.2000	39.1000	33.2000	33.4000	-7.735%	1,499	-76.826%
2025-04-17	38.4000	43.0200	35.2000	36.2000	-5.729%	4,320	-78.619%
2025-04-16	36.2000	40.8000	34.7720	38.4000	+1.053%	206	-79.844%
2025-04-15	37.0000	40.9000	35.0000	38.0000	+3.825%	1,719	-79.632%
2025-04-14	37.4000	44.0000	32.8000	36.6000	+7.018%	13,097	-78.852%
2025-04-11	36.0000	38.0000	29.4000	34.2000	-5.000%	4,154	-77.368%
2025-04-10	39.6000	39.6000	35.2000	36.0000	-8.861%	307	-78.500%
2025-04-09	36.4000	42.0000	35.2340	39.5000	+9.116%	2,078	-80.405%
2025-04-08	57.8000	57.8000	35.2000	36.2000	-37.586%	1,904	-78.619%
2025-04-07	66.2000	75.4000	54.4000	58.0000	-13.690%	2,992	-86.655%
2025-04-04	67.0000	73.0000	63.2000	67.2000	-3.725%	6,118	-88.482%
2025-04-03	71.0000	75.8000	64.0000	69.8000	-4.905%	3,221	-88.911%
2025-04-02	76.0000	80.0000	61.8000	73.4000	-4.135%	27,587	-89.455%
2025-04-01	79.8000	79.8000	74.0000	76.5660	-2.339%	366	-89.891%
2025-03-31	78.4000	78.4000	76.2000	78.4000	-2.000%	157	-90.128%
2025-03-28	79.6000	80.0000	74.4000	80.0000	+0.756%	435	-90.325%
2025-03-27	78.5060	79.4000	75.0000	79.4000	+0.253%	141	-90.252%
2025-03-26	79.2000	79.2000	79.2000	79.2000	+1.797%	36	-90.227%
2025-03-25	76.8000	79.6000	76.6000	77.8020	-0.256%	1,893	-90.052%
2025-03-24	77.0000	79.6000	74.8000	78.0020	+1.565%	3,329	-90.077%
2025-03-21	73.8000	77.0000	73.8000	76.8000	+4.348%	3,087	-89.922%
2025-03-20	73.6000	75.1000	70.2000	73.6000	+0.546%	1,771	-89.484%
2025-03-19	70.2000	76.0000	70.2000	73.2000	+0.274%	2,092	-89.426%
2025-03-18	78.0000	78.0000	71.0000	73.0000	-6.170%	1,618	-89.397%
2025-03-17	76.2000	79.6000	70.4000	77.8000	+2.910%	3,368	-90.051%
2025-03-14	72.0000	76.0000	69.0000	75.6000	+7.082%	2,335	-89.762%
2025-03-13	71.8000	74.0000	69.0000	70.6000	-5.600%	491	-89.037%
2025-03-12	78.0000	78.0000	68.0000	74.7880	-1.595%	10,614	-89.651%
2025-03-11	61.2000	78.1180	61.2000	76.0000	+8.136%	4,301	-89.816%
2025-03-10	63.2000	75.8000	63.2000	70.2820	-3.723%	7,079	-88.987%
2025-03-07	74.6000	76.8000	66.2000	73.0000	0.000%	38,940	-89.397%
2025-03-06	80.0000	82.0000	72.0000	73.0000	0.000%	26,272	-89.397%

.dark-mode .qSkPyt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSkPyt{ color: #333333; background-color: white; border: 2px solid #333333; }ADVBAdvanced Biomed Inc. Common Stockstock NASDAQ

ADVB
Advanced Biomed Inc. Common Stock
stock NASDAQ