Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.3596	0.3600	0.3428	0.3589	31,634	+0.00(+1.24%)
Jan 08, 2026	0.3590	0.3590	0.3302	0.3545	13,610	+0.00(+0.97%)
Jan 07, 2026	0.3500	0.3600	0.3334	0.3511	31,697	+0.00(+0.31%)
Jan 06, 2026	0.3290	0.3500	0.3223	0.3500	45,638	+0.01(+3.98%)
Jan 05, 2026	0.3208	0.3379	0.3096	0.3366	76,898	+0.03(+11.42%)
Jan 02, 2026	0.3006	0.3131	0.2860	0.3021	30,373	+0.01(+3.53%)
Dec 31, 2025	0.3442	0.3480	0.2801	0.2918	272,725	-0.05(-13.82%)
Dec 30, 2025	0.3300	0.3599	0.3200	0.3386	115,957	+0.01(+1.50%)
Dec 29, 2025	0.3556	0.3580	0.3257	0.3336	119,750	-0.03(-9.00%)
Dec 26, 2025	0.3200	0.3695	0.3200	0.3666	153,196	-0.01(-2.24%)
Dec 24, 2025	0.3600	0.3750	0.3502	0.3750	53,545	+0.01(+1.63%)
Dec 23, 2025	0.3515	0.3830	0.3425	0.3690	62,910	+0.00(+1.29%)
Dec 22, 2025	0.3614	0.3643	0.3316	0.3643	40,531	+0.00(+0.00%)
Dec 19, 2025	0.3200	0.3650	0.3200	0.3643	61,185	+0.02(+5.81%)
Dec 18, 2025	0.3580	0.3605	0.3439	0.3443	33,148	-0.04(-11.15%)
Dec 17, 2025	0.3611	0.3875	0.3543	0.3875	41,205	-0.00(-0.13%)
Dec 16, 2025	0.3803	0.3880	0.3100	0.3880	142,156	-0.00(-1.05%)
Dec 15, 2025	0.3859	0.3975	0.3610	0.3921	182,954	-0.01(-1.61%)
Dec 12, 2025	0.3496	0.4000	0.3403	0.3985	797,738	+0.03(+9.00%)
Dec 11, 2025	0.3437	0.3689	0.3437	0.3656	476,625	-0.01(-3.79%)
Dec 10, 2025	0.3964	0.4198	0.3200	0.3800	19,418,370	+0.01(+3.66%)
Dec 09, 2025	0.3700	0.3850	0.3650	0.3666	5,982,442	+0.00(+1.27%)
Dec 08, 2025	0.3949	0.3960	0.3600	0.3620	132,766	-0.02(-5.51%)
Dec 05, 2025	0.3850	0.4032	0.3702	0.3831	53,575	+0.00(+0.76%)
Dec 04, 2025	0.3879	0.3967	0.3773	0.3802	34,193	-0.01(-2.49%)
Dec 03, 2025	0.4150	0.4150	0.3720	0.3899	129,364	-0.00(-0.08%)
Dec 02, 2025	0.4100	0.4270	0.3900	0.3902	97,675	-0.02(-4.83%)
Dec 01, 2025	0.4100	0.4488	0.4075	0.4100	55,878	-0.01(-2.40%)
Nov 28, 2025	0.4200	0.4611	0.4153	0.4201	152,999	+0.00(+1.16%)
Nov 26, 2025	0.4300	0.4326	0.4071	0.4153	147,867	-0.00(-1.12%)
Nov 25, 2025	0.4480	0.4480	0.4175	0.4200	97,072	-0.00(-0.94%)
Nov 24, 2025	0.4000	0.4940	0.3711	0.4240	1,213,537	+0.05(+14.25%)
Nov 21, 2025	0.3800	0.3988	0.3610	0.3711	118,359	-0.01(-1.70%)
Nov 20, 2025	0.4195	0.4289	0.3750	0.3775	243,529	-0.04(-8.66%)
Nov 19, 2025	0.4280	0.4341	0.4133	0.4133	54,932	-0.00(-0.07%)
Nov 18, 2025	0.4100	0.4223	0.4012	0.4136	80,107	+0.00(+0.15%)
Nov 17, 2025	0.4400	0.4400	0.4000	0.4130	148,123	-0.02(-5.41%)
Nov 14, 2025	0.4196	0.4444	0.4082	0.4366	238,216	-0.01(-2.57%)
Nov 13, 2025	0.4628	0.4628	0.4291	0.4481	194,769	-0.00(-0.88%)
Nov 12, 2025	0.4309	0.4589	0.4240	0.4521	165,880	+0.02(+4.63%)
Nov 11, 2025	0.4302	0.4648	0.4101	0.4321	267,587	+0.02(+6.01%)
Nov 10, 2025	0.4000	0.4289	0.3900	0.4076	135,704	+0.00(+0.39%)
Nov 07, 2025	0.4301	0.4302	0.4014	0.4060	275,041	-0.03(-7.62%)
Nov 06, 2025	0.4400	0.4677	0.4200	0.4395	450,032	-0.00(-0.75%)
Nov 05, 2025	0.4536	0.4856	0.4351	0.4428	203,064	-0.01(-2.83%)
Nov 04, 2025	0.4500	0.4770	0.4420	0.4557	282,737	-0.00(-1.00%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages