Advanced Biomed (ADVB) Price: 4.95

Advanced Biomed, Inc. (ADVB)

4.95 -0.19 (-3.70%) USD | NASDAQ | Oct 15, 12:25

Price Chart

Historical Price Data

View and export this data back to 2025. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 14, 2026	5.26	5.55	5.14	5.14	13721.00
Oct 13, 2026	5.29	5.30	5.010	5.16	4753.00
Oct 12, 2026	5.51	5.51	5.18	5.275	22269.00
Oct 09, 2026	6.072	6.072	5.31	5.31	8805.00
Oct 08, 2026	6.24	6.33	6.10	6.12	21633.00
Oct 07, 2026	6.57	6.61	6.14	6.21	22451.00
Oct 06, 2026	6.39	6.74	6.38	6.38	15434.00
Oct 05, 2026	6.60	7.03	6.34	6.34	15080.00
Oct 02, 2026	6.97	7.05	6.50	6.73	27056.00
Oct 01, 2026	6.24	7.12	6.24	6.91	20120.00
Sep 30, 2026	6.37	6.48	6.23	6.23	14890.00
Sep 29, 2026	6.62	6.74	6.31	6.32	19574.00
Sep 28, 2026	6.67	7.23	6.59	6.73	43215.00
Sep 25, 2026	6.31	6.685	6.31	6.38	13666.00
Sep 24, 2026	6.35	6.54	6.31	6.31	8884.00
Sep 23, 2026	6.41	6.70	6.31	6.32	12351.00
Sep 22, 2026	6.53	6.77	6.38	6.38	12400.00
Sep 21, 2026	6.61	6.690	6.28	6.47	19651.00
Sep 18, 2026	7.32	7.47	6.26	6.54	59543.00
Sep 17, 2026	7.76	8.00	7.232	7.32	34071.00
Sep 16, 2026	7.94	8.14	7.72	7.72	13384.00
Sep 15, 2026	7.75	8.210	7.414	8.08	15239.00
Sep 14, 2026	8.21	8.37	7.54	7.78	23984.00
Sep 11, 2026	8.87	8.87	7.90	8.19	92199.00
Sep 10, 2026	8.29	9.085	8.29	8.85	121152.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks