ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.3666 -0.0084 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.3200 0.3695 0.3200 0.3666 150,596 -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%)
Nov 03, 2025 0.4680 0.4820 0.4510 0.4603 544,594 -0.02(-4.22%)
Oct 31, 2025 0.5547 0.5885 0.4721 0.4806 1,821,826 -0.09(-15.25%)
Oct 30, 2025 0.4500 0.6578 0.4460 0.5671 27,230,102 +0.11(+24.56%)
Oct 29, 2025 0.4500 0.4708 0.4459 0.4553 183,402 +0.01(+3.27%)
Oct 28, 2025 0.4512 0.4573 0.4301 0.4409 160,502 -0.01(-2.07%)
Oct 27, 2025 0.4396 0.4584 0.4283 0.4502 240,493 +0.00(+1.01%)
Oct 24, 2025 0.4410 0.4657 0.4319 0.4457 147,827 +0.01(+1.30%)
Oct 23, 2025 0.4450 0.4660 0.4233 0.4400 322,696 -0.00(-0.54%)
Oct 22, 2025 0.4700 0.4748 0.4410 0.4424 645,876 -0.05(-9.99%)
Oct 21, 2025 0.4600 0.6200 0.4197 0.4915 9,643,982 +0.06(+13.80%)
Oct 20, 2025 0.4850 0.4853 0.4300 0.4319 581,661 -0.05(-10.11%)
Oct 17, 2025 0.4000 0.5032 0.3904 0.4805 1,868,557 +0.08(+18.94%)
Oct 16, 2025 0.4100 0.4442 0.4040 0.4040 51,951 -0.02(-4.36%)
Oct 15, 2025 0.4300 0.4499 0.4123 0.4224 46,410 +0.00(+0.88%)
Oct 14, 2025 0.4200 0.4297 0.3901 0.4187 112,076 -0.00(-1.09%)
Oct 13, 2025 0.4797 0.4900 0.4114 0.4233 411,816 -0.07(-13.63%)
Oct 10, 2025 0.4990 0.5100 0.4550 0.4901 2,386,940 +0.01(+2.53%)
Oct 09, 2025 0.4701 0.5001 0.4572 0.4780 470,494 +0.01(+1.79%)
Oct 08, 2025 0.4801 0.4931 0.4451 0.4696 1,278,180 -0.01(-1.37%)
Oct 07, 2025 0.4700 0.4910 0.4570 0.4761 89,669 -0.01(-1.49%)
Oct 06, 2025 0.4700 0.4899 0.4660 0.4833 45,656 +0.02(+3.71%)
Oct 03, 2025 0.4512 0.4744 0.4512 0.4660 139,313 +0.01(+2.15%)
Oct 02, 2025 0.4337 0.4698 0.4337 0.4562 104,323 +0.01(+1.83%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.