Menu
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4833 +0.0173 (+3.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 0.4400 0.5500 0.4100 0.4299 2,615,545 -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.