Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Advanced Biomed Inc. - Common Stock (NQ:ADVB)

0.5181 +0.0305 (+6.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 0.4642 0.5249 0.4642 0.5181 523,971 +0.03(+6.26%)
Sep 11, 2025 0.4800 0.5360 0.4305 0.4876 554,373 -0.01(-2.28%)
Sep 10, 2025 0.4300 0.5199 0.4300 0.4990 302,970 +0.06(+14.21%)
Sep 09, 2025 0.4381 0.4490 0.4100 0.4369 268,531 +0.01(+1.60%)
Sep 08, 2025 0.4051 0.4400 0.4001 0.4300 78,200 +0.01(+2.97%)
Sep 05, 2025 0.4125 0.4400 0.3720 0.4176 311,630 -0.01(-2.86%)
Sep 04, 2025 0.4411 0.5500 0.4100 0.4299 2,614,748 -0.02(-4.36%)
Sep 03, 2025 0.4530 0.4530 0.4311 0.4495 92,701 -0.01(-1.79%)
Sep 02, 2025 0.4360 0.4690 0.4253 0.4577 53,839 +0.04(+8.61%)
Aug 29, 2025 0.4129 0.4600 0.4100 0.4214 239,760 -0.01(-2.02%)
Aug 28, 2025 0.4010 0.4400 0.4000 0.4301 66,400 +0.02(+5.42%)
Aug 27, 2025 0.4449 0.4449 0.3960 0.4080 190,901 -0.03(-7.88%)
Aug 26, 2025 0.4676 0.4800 0.4400 0.4429 68,825 -0.04(-7.71%)
Aug 25, 2025 0.4297 0.4847 0.4250 0.4799 271,069 +0.06(+13.69%)
Aug 22, 2025 0.4200 0.4700 0.4153 0.4221 326,589 +0.00(+0.93%)
Aug 21, 2025 0.4000 0.4300 0.3952 0.4182 105,897 +0.02(+5.82%)
Aug 20, 2025 0.4070 0.4290 0.3900 0.3952 109,941 -0.00(-1.20%)
Aug 19, 2025 0.4300 0.4400 0.4000 0.4000 114,804 -0.02(-4.78%)
Aug 18, 2025 0.4400 0.4420 0.4175 0.4201 117,489 -0.02(-4.74%)
Aug 15, 2025 0.4250 0.4500 0.4201 0.4410 325,881 +0.00(+0.66%)
Aug 14, 2025 0.4019 0.4400 0.3855 0.4381 421,602 +0.04(+9.09%)
Aug 13, 2025 0.4100 0.4300 0.3851 0.4016 257,488 -0.00(-0.72%)
Aug 12, 2025 0.3720 0.4200 0.3720 0.4045 304,583 +0.03(+7.58%)
Aug 11, 2025 0.3686 0.3939 0.3600 0.3760 207,517 -0.00(-1.05%)
Aug 08, 2025 0.3540 0.4000 0.3432 0.3800 1,219,918 -0.00(-0.03%)
Aug 07, 2025 0.3527 0.5120 0.3451 0.3801 12,223,297 +0.02(+5.00%)
Aug 06, 2025 0.3600 0.3946 0.3551 0.3620 2,129,507 -0.02(-6.19%)
Aug 05, 2025 0.4340 0.7000 0.3708 0.3859 26,383,140 -0.05(-11.08%)
Aug 04, 2025 0.4370 0.5060 0.4211 0.4340 126,831 +0.01(+1.54%)
Aug 01, 2025 0.4624 0.4739 0.4213 0.4274 297,368 -0.03(-7.57%)
Jul 31, 2025 0.5075 0.5075 0.4624 0.4624 135,535 -0.05(-8.94%)
Jul 30, 2025 0.5345 0.5427 0.4862 0.5078 237,589 -0.03(-5.96%)
Jul 29, 2025 0.5250 0.5651 0.5013 0.5400 224,313 +0.01(+1.31%)
Jul 28, 2025 0.4900 0.5999 0.4900 0.5330 410,077 +0.03(+6.64%)
Jul 25, 2025 0.5239 0.5300 0.4600 0.4998 298,125 -0.04(-7.46%)
Jul 24, 2025 0.6051 0.6450 0.5115 0.5401 387,085 -0.08(-12.89%)
Jul 23, 2025 0.6175 0.6280 0.5903 0.6200 233,425 -0.02(-2.61%)
Jul 22, 2025 0.6400 0.6423 0.6115 0.6366 170,262 -0.01(-0.87%)
Jul 21, 2025 0.6868 0.7600 0.6220 0.6422 299,925 -0.04(-6.49%)
Jul 18, 2025 0.7280 0.7449 0.6556 0.6868 395,546 -0.05(-6.77%)
Jul 17, 2025 0.7700 0.8065 0.7140 0.7367 217,498 -0.05(-6.20%)
Jul 16, 2025 0.7968 0.7968 0.7299 0.7854 289,211 -0.01(-1.79%)
Jul 15, 2025 0.7870 0.8731 0.7501 0.7997 290,652 -0.00(-0.04%)
Jul 14, 2025 0.8450 0.9100 0.7325 0.8000 584,186 +0.05(+6.38%)
Jul 11, 2025 0.7616 0.8082 0.7425 0.7520 138,087 -0.03(-4.23%)
Jul 10, 2025 0.7000 0.7852 0.6730 0.7852 263,246 +0.11(+16.97%)
Jul 09, 2025 0.6700 0.6870 0.6601 0.6713 51,649 +0.01(+1.40%)
Jul 08, 2025 0.6805 0.6941 0.6610 0.6620 36,259 -0.00(-0.30%)
Jul 07, 2025 0.6762 0.6915 0.6635 0.6640 47,109 -0.02(-2.50%)
Jul 03, 2025 0.6721 0.7079 0.6720 0.6810 76,136 -0.02(-2.71%)
Jul 02, 2025 0.7023 0.7117 0.6828 0.7000 27,425 -0.02(-3.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.