ADVB - Advanced Biomed Inc.
4.59
0.330 7.190%
Share volume: 6,279,671
Last Updated: 03-04-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$4.26
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $5.37 | $5.37 | $5.82 | $5.82 | $3.90 | $3.90 | $4.59 | $4.59 | 6,279,671 | $6,279,671.00 |
| 03-03-2026 | $4.10 | $4.10 | $4.32 | $4.32 | $4.05 | $4.05 | $4.26 | $4.26 | 27,231 | $27,231.00 |
| 03-02-2026 | $4.07 | $4.07 | $4.20 | $4.20 | $4.01 | $4.01 | $4.15 | $4.15 | 32,758 | $32,758.00 |
| 02-27-2026 | $3.94 | $3.94 | $4.23 | $4.23 | $3.94 | $3.94 | $4.06 | $4.06 | 12,719 | $12,719.00 |
| 02-26-2026 | $3.94 | $3.94 | $4.19 | $4.19 | $3.86 | $3.86 | $4.01 | $4.01 | 36,514 | $36,514.00 |
| 02-25-2026 | $3.81 | $3.81 | $4.49 | $4.49 | $3.80 | $3.80 | $3.94 | $3.94 | 196,846 | $196,846.00 |
| 02-24-2026 | $4.19 | $4.19 | $5.69 | $5.69 | $3.61 | $3.61 | $3.72 | $3.72 | 655,178 | $655,178.00 |
| 02-23-2026 | $3.97 | $3.97 | $4.57 | $4.57 | $3.91 | $3.91 | $4.06 | $4.06 | 170,610 | $170,610.00 |
| 02-20-2026 | $4.64 | $4.64 | $4.64 | $4.64 | $3.84 | $3.84 | $4.00 | $4.00 | 193,585 | $193,585.00 |
| 02-19-2026 | $0.21 | $0.21 | $0.24 | $0.24 | $0.19 | $0.19 | $0.23 | $0.23 | 7,201,829 | $7,201,829.00 |