• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.4496 -0.0405 (-8.26%)
    Streaming Delayed Price Updated: 12:27 PM EDT, Oct 13, 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 (%)
    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%)
    Oct 01, 2025 0.4529 0.4683 0.4333 0.4480 89,680 -0.00(-0.02%)
    Sep 30, 2025 0.4478 0.4536 0.4286 0.4481 58,741 -0.00(-0.75%)
    Sep 29, 2025 0.4324 0.4589 0.4230 0.4515 76,496 +0.01(+1.28%)
    Sep 26, 2025 0.4800 0.4800 0.4222 0.4458 132,321 -0.02(-5.15%)
    Sep 25, 2025 0.4800 0.4900 0.4500 0.4700 68,655 -0.02(-3.41%)
    Sep 24, 2025 0.4600 0.4990 0.4501 0.4866 64,337 +0.03(+6.71%)
    Sep 23, 2025 0.4550 0.4990 0.4500 0.4560 98,706 +0.00(+0.24%)
    Sep 22, 2025 0.4600 0.4885 0.4305 0.4549 178,848 -0.01(-2.51%)
    Sep 19, 2025 0.5863 0.5946 0.4500 0.4666 818,633 -0.10(-17.18%)
    Sep 18, 2025 0.5501 0.6160 0.5166 0.5634 214,676 +0.00(+0.07%)
    Sep 17, 2025 0.5719 0.6495 0.5620 0.5630 641,812 +0.00(+0.18%)
    Sep 16, 2025 0.5194 0.5864 0.5110 0.5620 396,080 +0.04(+8.06%)
    Sep 15, 2025 0.4968 0.5400 0.4808 0.5201 391,914 +0.00(+0.39%)
    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%)
    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.