ADVB - Advanced Biomed Inc.
4.8
0.030 0.625%
Share volume: 13,949
Last Updated: 04-17-2026
Healthcare/Services – Health:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$4.77
0.03
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $4.77 | $4.77 | $4.96 | $4.96 | $4.76 | $4.76 | $4.80 | $4.80 | 13,949 | $13,947.00 |
| 04-16-2026 | $6.08 | $6.08 | $6.08 | $6.08 | $4.65 | $4.65 | $4.77 | $4.77 | 33,744 | $33,744.00 |
| 04-15-2026 | $6.23 | $6.23 | $6.40 | $6.40 | $6.10 | $6.10 | $6.20 | $6.20 | 55,021 | $55,021.00 |
| 04-14-2026 | $6.33 | $6.33 | $6.51 | $6.51 | $6.31 | $6.31 | $6.31 | $6.31 | 28,591 | $28,591.00 |
| 04-13-2026 | $6.47 | $6.47 | $6.56 | $6.56 | $6.31 | $6.31 | $6.55 | $6.55 | 16,314 | $16,314.00 |
| 04-10-2026 | $6.38 | $6.38 | $6.62 | $6.62 | $6.26 | $6.26 | $6.60 | $6.60 | 65,552 | $65,552.00 |
| 04-09-2026 | $6.26 | $6.26 | $6.98 | $6.98 | $6.07 | $6.07 | $6.69 | $6.69 | 79,259 | $79,259.00 |
| 04-08-2026 | $6.10 | $6.10 | $6.52 | $6.52 | $6.02 | $6.02 | $6.34 | $6.34 | 427,446 | $427,446.00 |
| 04-07-2026 | $7.14 | $7.14 | $7.59 | $7.59 | $6.04 | $6.04 | $6.52 | $6.52 | 14,958,036 | $14,958,036.00 |
| 04-06-2026 | $4.39 | $4.39 | $4.43 | $4.43 | $4.30 | $4.30 | $4.42 | $4.42 | 3,757,024 | $3,757,024.00 |