Get the Stockscreener App
0.9489
11.32%
-0.1211
After Hours:
1.02
0.0711
+7.49%
Advanced Biomed Inc Stock (ADVB) Price History
The historical daily chart and data for Advanced Biomed Inc stock (ADVB), show that the latest closing stock price as of May 09, 2025, is $0.9489.
- Advanced Biomed Inc all-time high stock price is $4.00, occurred on March 28, 2025.
- The lowest Advanced Biomed Inc stock price recorded was $0.9489 on May 09, 2025. Since then, Advanced Biomed Inc's stock price has risen over 0.00% to $0.9489 now.
- The 52-week high stock price for ADVB is $4.00, representing a 321.54% increase from the current share price, occurred on March 28, 2025.
- The 52-week low stock price for ADVB is $0.9489, indicating a 0.00% decrease from the current share price, occurred on May 09, 2025.
The table below shows more information about ADVB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $1.16 | $0.9489 | $0.2111 | 134,846.0 | -11.32% |
| May 08, 2025 | $1.69 | $1.00 | $0.69 | 850,961.0 | -35.16% |
| May 07, 2025 | $2.02 | $1.55 | $0.47 | 385,296.0 | -13.61% |
| May 06, 2025 | $2.44 | $1.66 | $0.785 | 1,389,102.0 | -7.73% |
| May 05, 2025 | $2.25 | $1.92 | $0.3316 | 103,175.0 | +6.15% |
| May 02, 2025 | $2.06 | $1.95 | $0.11 | 53,432.0 | +2.09% |
| May 01, 2025 | $2.05 | $1.90 | $0.1481 | 55,130.0 | -0.55% |
| Apr 30, 2025 | $2.22 | $1.92 | $0.3013 | 108,839.0 | -3.98% |
| Apr 29, 2025 | $2.18 | $1.81 | $0.37 | 30,585.0 | +0.01% |
| Apr 28, 2025 | $2.40 | $1.81 | $0.59 | 24,240.0 | +10.50% |
| Apr 25, 2025 | $1.92 | $1.80 | $0.115 | 25,130.0 | -2.69% |
| Apr 24, 2025 | $1.98 | $1.74 | $0.2352 | 16,635.0 | -2.11% |
| Apr 23, 2025 | $1.90 | $1.66 | $0.24 | 9,982.0 | +7.34% |
| Apr 22, 2025 | $1.96 | $1.71 | $0.25 | 4,334.0 | +5.99% |
| Apr 21, 2025 | $1.96 | $1.66 | $0.295 | 29,921.0 | -7.73% |
| Apr 17, 2025 | $2.15 | $1.76 | $0.391 | 86,395.0 | -5.73% |
| Apr 16, 2025 | $2.04 | $1.74 | $0.3014 | 4,115.0 | +1.05% |
| Apr 15, 2025 | $2.04 | $1.75 | $0.295 | 34,282.0 | +3.83% |
| Apr 14, 2025 | $2.20 | $1.64 | $0.56 | 261,941.0 | +7.02% |
Advanced Biomed Inc Stock (ADVB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advanced Biomed Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADVB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advanced Biomed Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advanced Biomed Inc Stock (ADVB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.44 | $0.9489 | $1.49 | 3,106,788.0 | -50.59% |
| Apr, 2025 | $4.00 | $1.47 | $2.53 | 1,609,335.0 | -51.01% |
| Mar, 2025 | $4.00 | $3.06 | $0.94 | 853,847.0 | +0.00% |
0.60%
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):