ADVB - Advanced Biomed Inc.
0.9489
-0.121 -12.762%
Share volume: 134,846
Last Updated: 05-09-2025
Healthcare/Services – Health:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.07
-0.12
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.12 | $1.12 | $1.16 | $1.16 | $0.95 | $0.95 | $0.95 | $0.95 | 134,846 | $134,846.00 |
| 05-08-2025 | $1.50 | $1.50 | $1.69 | $1.69 | $1.00 | $1.00 | $1.07 | $1.07 | 855,154 | $855,154.00 |
| 05-07-2025 | $1.89 | $1.89 | $2.02 | $2.02 | $1.55 | $1.55 | $1.65 | $1.65 | 386,558 | $386,558.00 |
| 05-06-2025 | $2.07 | $2.07 | $2.44 | $2.44 | $1.66 | $1.66 | $1.91 | $1.91 | 1,389,212 | $1,389,212.00 |
| 05-05-2025 | $1.95 | $1.95 | $2.25 | $2.25 | $1.92 | $1.92 | $2.07 | $2.07 | 103,175 | $103,175.00 |
| 05-02-2025 | $1.95 | $1.95 | $2.06 | $2.06 | $1.95 | $1.95 | $1.95 | $1.95 | 53,433 | $53,433.00 |
| 05-01-2025 | $1.96 | $1.96 | $2.05 | $2.05 | $1.90 | $1.90 | $1.91 | $1.91 | 55,134 | $55,134.00 |
| 04-30-2025 | $2.17 | $2.17 | $2.22 | $2.22 | $1.92 | $1.92 | $1.92 | $1.92 | 108,944 | $108,944.00 |
| 04-29-2025 | $1.97 | $1.97 | $2.18 | $2.18 | $1.81 | $1.81 | $2.00 | $2.00 | 30,585 | $30,585.00 |
| 04-28-2025 | $1.81 | $1.81 | $2.40 | $2.40 | $1.81 | $1.81 | $2.00 | $2.00 | 25,388 | $25,388.00 |
