Dark

ADVB
Advanced Biomed Inc. Common Stock
stock NASDAQ

Market Open

Jul 10, 2025 10:53:47 AM EDT

0.6900USD+2.048%(+0.0137)29,498

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 10, 2025 8:18:30 AM EDT

0.6915USD+3.017%(+0.0202)700

After-hours

Jul 7, 2025 4:49:30 PM EDT

0.7190USD+8.283%(+0.0550)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	0.690000	0.690000	0.6900	0.690000	+2.793%	29,498	0.000%
2025-07-09	0.670000	0.687000	0.6601	0.671251	+1.397%	51,705	+2.793%
2025-07-08	0.680500	0.694100	0.6610	0.662000	-0.301%	36,259	+4.230%
2025-07-07	0.676200	0.691500	0.6635	0.664000	-2.496%	47,109	+3.916%
2025-07-03	0.672100	0.707900	0.6720	0.681000	-2.714%	76,136	+1.322%
2025-07-02	0.702300	0.724600	0.6828	0.700000	-3.315%	39,064	-1.429%
2025-07-01	0.695800	0.740000	0.6821	0.724001	+3.429%	104,019	-4.696%
2025-06-30	0.715000	0.715000	0.6596	0.700000	-1.408%	153,619	-1.429%
2025-06-27	0.672900	0.800000	0.6298	0.710000	+11.670%	1,097,547	-2.817%
2025-06-26	0.682000	0.686000	0.5621	0.635800	-6.500%	288,411	+8.525%
2025-06-25	0.749800	0.749800	0.6730	0.680000	-8.405%	168,681	+1.471%
2025-06-24	0.710000	0.749000	0.6804	0.742399	+3.111%	142,268	-7.058%
2025-06-23	0.734900	0.756400	0.6900	0.720000	+3.896%	96,622	-4.167%
2025-06-20	0.795101	0.795101	0.6902	0.693000	-10.592%	245,059	-0.433%
2025-06-18	0.850000	0.860100	0.7751	0.775100	-7.062%	100,039	-10.979%
2025-06-17	0.979900	0.979900	0.8300	0.834000	-9.574%	117,166	-17.266%
2025-06-16	0.978600	0.978600	0.9150	0.922300	-3.917%	46,328	-25.187%
2025-06-13	0.970000	0.970000	0.9151	0.959900	+0.188%	60,244	-28.118%
2025-06-12	0.960000	0.977999	0.9400	0.958100	+0.853%	20,008	-27.982%
2025-06-11	0.980000	0.980000	0.9310	0.950000	+2.041%	65,559	-27.368%
2025-06-10	0.940000	0.985700	0.9201	0.931000	+0.280%	30,318	-25.886%
2025-06-09	0.980500	1.000000	0.9216	0.928400	-1.234%	31,590	-25.679%
2025-06-06	0.925000	0.990000	0.9201	0.940000	+1.021%	52,204	-26.596%
2025-06-05	0.950000	0.989700	0.9300	0.930500	-2.972%	16,732	-25.846%
2025-06-04	1.000000	1.020000	0.9551	0.959000	-4.100%	83,409	-28.050%
2025-06-03	0.990000	1.050000	0.9700	1.000000	+5.263%	101,590	-31.000%
2025-06-02	1.090000	1.090000	0.9500	0.950000	-7.758%	29,447	-27.368%
2025-05-30	1.070000	1.079900	0.9862	1.029900	-7.216%	26,135	-33.003%
2025-05-29	1.170000	1.200000	1.1000	1.110000	-4.319%	23,528	-37.838%
2025-05-28	1.220000	1.220000	1.1601	1.160100	-3.325%	8,950	-40.522%
2025-05-27	1.170000	1.240000	1.1500	1.200000	+5.263%	14,230	-42.500%
2025-05-23	1.180000	1.219900	1.1400	1.140000	-4.202%	27,284	-39.474%
2025-05-22	1.200000	1.250000	1.1300	1.190000	+0.847%	40,286	-42.017%
2025-05-21	1.250000	1.250000	1.1750	1.180000	-1.740%	23,188	-41.525%
2025-05-20	1.230000	1.250000	1.1900	1.200900	-3.928%	55,437	-42.543%
2025-05-19	1.280000	1.280000	1.1800	1.250000	-1.575%	16,171	-44.800%
2025-05-16	1.130000	1.280000	1.1300	1.270000	+9.483%	21,436	-45.669%
2025-05-15	1.150000	1.180000	1.1252	1.160000	-2.521%	34,524	-40.517%
2025-05-14	1.180000	1.290000	1.1306	1.190000	+16.667%	308,239	-42.017%
2025-05-13	0.930000	1.060000	0.9251	1.020000	+13.903%	148,175	-32.353%
2025-05-12	1.050000	1.290000	0.8603	0.895500	-5.628%	279,551	-22.948%
2025-05-09	1.120000	1.160000	0.9489	0.948900	-11.318%	137,959	-27.284%
2025-05-08	1.500000	1.690000	1.0000	1.070000	-35.155%	855,154	-35.514%
2025-05-07	1.890000	2.020000	1.5500	1.650100	-13.607%	386,558	-58.184%
2025-05-06	2.070000	2.440000	1.6550	1.910000	-7.729%	1,389,212	-63.874%
2025-05-05	1.950000	2.251600	1.9200	2.070000	+6.154%	103,175	-66.667%
2025-05-02	1.950000	2.060000	1.9500	1.950000	+2.094%	53,433	-64.615%
2025-05-01	1.960600	2.048100	1.9000	1.910000	-0.552%	55,134	-63.874%
2025-04-30	2.170000	2.221300	1.9200	1.920600	-3.980%	108,944	-64.074%
2025-04-29	1.970000	2.180000	1.8100	2.000200	+0.010%	30,585	-65.503%
2025-04-28	1.810000	2.400000	1.8100	2.000000	+10.497%	25,388	-65.500%
2025-04-25	1.900000	1.915000	1.8000	1.810000	-2.688%	25,130	-61.878%
2025-04-24	1.900000	1.980000	1.7448	1.860000	-2.105%	16,635	-62.903%
2025-04-23	1.780000	1.900000	1.6600	1.900000	+7.345%	9,982	-63.684%
2025-04-22	1.960000	1.960000	1.7100	1.770000	+5.988%	4,339	-61.017%
2025-04-21	1.810000	1.955000	1.6600	1.670000	-7.735%	29,971	-58.683%
2025-04-17	1.920000	2.151000	1.7600	1.810000	-5.729%	86,395	-61.878%
2025-04-16	1.810000	2.040000	1.7386	1.920000	+1.053%	4,115	-64.063%
2025-04-15	1.850000	2.045000	1.7500	1.900000	+3.825%	34,370	-63.684%
2025-04-14	1.870000	2.200000	1.6400	1.830000	+7.018%	261,941	-62.295%
2025-04-11	1.800000	1.900000	1.4700	1.710000	-5.000%	83,070	-59.649%
2025-04-10	1.980000	1.980000	1.7600	1.800000	-8.861%	6,135	-61.667%
2025-04-09	1.820000	2.100000	1.7617	1.975000	+9.116%	41,563	-65.063%
2025-04-08	2.890000	2.890000	1.7600	1.810000	-37.586%	38,081	-61.878%
2025-04-07	3.310000	3.770000	2.7200	2.900000	-13.690%	59,846	-76.207%
2025-04-04	3.350000	3.650000	3.1600	3.360000	-3.725%	122,365	-79.464%
2025-04-03	3.550000	3.790000	3.2000	3.490000	-4.905%	64,411	-80.229%
2025-04-02	3.800000	4.000000	3.0900	3.670000	-4.135%	551,739	-81.199%
2025-04-01	3.990000	3.990000	3.7000	3.828300	-2.339%	7,312	-81.976%
2025-03-31	3.920000	3.920000	3.8100	3.920000	-2.000%	3,138	-82.398%
2025-03-28	3.980000	4.000000	3.7200	4.000000	+0.756%	8,709	-82.750%
2025-03-27	3.925300	3.970000	3.7500	3.970000	+0.253%	2,828	-82.620%
2025-03-26	3.960000	3.960000	3.9600	3.960000	+1.797%	727	-82.576%
2025-03-25	3.840000	3.980000	3.8300	3.890100	-0.256%	37,865	-82.263%
2025-03-24	3.850000	3.980000	3.7400	3.900100	+1.565%	66,572	-82.308%
2025-03-21	3.690000	3.850000	3.6900	3.840000	+4.348%	61,743	-82.031%
2025-03-20	3.680000	3.755000	3.5100	3.680000	+0.546%	35,415	-81.250%
2025-03-19	3.510000	3.800000	3.5100	3.660000	+0.274%	41,849	-81.148%
2025-03-18	3.900000	3.900000	3.5500	3.650000	-6.170%	32,365	-81.096%
2025-03-17	3.810000	3.980000	3.5200	3.890000	+2.910%	67,350	-82.262%
2025-03-14	3.600000	3.800000	3.4500	3.780000	+7.082%	46,701	-81.746%
2025-03-13	3.590000	3.700000	3.4500	3.530000	-5.600%	9,810	-80.453%
2025-03-12	3.900000	3.900000	3.4000	3.739400	-1.595%	212,288	-81.548%
2025-03-11	3.060000	3.905900	3.0600	3.800000	+8.136%	86,020	-81.842%
2025-03-10	3.160000	3.790000	3.1600	3.514100	-3.723%	141,577	-80.365%
2025-03-07	3.730000	3.840000	3.3100	3.650000	0.000%	778,791	-81.096%
2025-03-06	4.000000	4.100000	3.6000	3.650000	0.000%	525,444	-81.096%

.dark-mode .PSzqmz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PSzqmz{ color: #333333; background-color: white; border: 2px solid #333333; }ADVBAdvanced Biomed Inc. Common Stockstock NASDAQ

ADVB
Advanced Biomed Inc. Common Stock
stock NASDAQ