MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADVB — Advanced Biomed Inc. Common Stock
NasdaqAdvanced Biomed Inc. Common Stock
$6.91
+0.68(+10.91%)
- O
- 6.24
- H
- 7.12
- L
- 6.24
- V
- 20.09K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.91
Period Return-79.31%
Period High$48.80
Period Low$3.61
Avg Daily Volume425.5K
Total Trading Days365
ADVB — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.24 | $7.12 | $6.24 | $6.91 | +$0.68 | +10.91% | 20,095 | $6.84 | $6.24 $7.12 |
| Sep 30, 2026 | $6.37 | $6.48 | $6.23 | $6.23 | $-0.09 | -1.42% | 14,891 | $6.30 | $6.23 $6.48 |
| Sep 29, 2026 | $6.62 | $6.74 | $6.31 | $6.32 | $-0.41 | -6.09% | 19,574 | $6.54 | $6.31 $6.74 |
| Sep 28, 2026 | $6.67 | $7.23 | $6.59 | $6.73 | +$0.35 | +5.49% | 43,215 | $6.85 | $6.59 $7.23 |
| Sep 25, 2026 | $6.31 | $6.69 | $6.31 | $6.38 | +$0.07 | +1.11% | 13,666 | $6.52 | $6.31 $6.69 |
| Sep 24, 2026 | $6.35 | $6.54 | $6.31 | $6.31 | $-0.01 | -0.16% | 8,884 | $6.38 | $6.31 $6.54 |
| Sep 23, 2026 | $6.41 | $6.70 | $6.31 | $6.32 | $-0.06 | -0.94% | 12,351 | $6.48 | $6.31 $6.70 |
| Sep 22, 2026 | $6.53 | $6.77 | $6.38 | $6.38 | $-0.09 | -1.39% | 12,401 | $6.58 | $6.38 $6.77 |
| Sep 21, 2026 | $6.61 | $6.69 | $6.28 | $6.47 | $-0.07 | -1.07% | 19,651 | $6.46 | $6.28 $6.69 |
| Sep 18, 2026 | $7.32 | $7.47 | $6.26 | $6.54 | $-0.78 | -10.66% | 59,543 | $6.84 | $6.26 $7.47 |
| Sep 17, 2026 | $7.76 | $8.00 | $7.23 | $7.32 | $-0.40 | -5.18% | 34,071 | $7.62 | $7.23 $8.00 |
| Sep 16, 2026 | $7.94 | $8.14 | $7.72 | $7.72 | $-0.36 | -4.46% | 13,384 | $8.01 | $7.72 $8.14 |
| Sep 15, 2026 | $7.75 | $8.21 | $7.41 | $8.08 | +$0.30 | +3.86% | 15,137 | $8.02 | $7.41 $8.21 |
| Sep 14, 2026 | $8.21 | $8.37 | $7.54 | $7.78 | $-0.41 | -5.01% | 23,978 | $8.00 | $7.54 $8.37 |
| Sep 11, 2026 | $8.87 | $8.87 | $7.90 | $8.19 | $-0.66 | -7.46% | 92,199 | $8.07 | $7.90 $8.87 |
| Sep 10, 2026 | $8.29 | $9.08 | $8.29 | $8.85 | +$0.35 | +4.12% | 121,152 | $8.62 | $8.29 $9.08 |
| Sep 9, 2026 | $8.84 | $9.04 | $8.38 | $8.50 | $-0.48 | -5.35% | 84,740 | $8.66 | $8.38 $9.04 |
| Sep 8, 2026 | $9.29 | $9.37 | $8.65 | $8.98 | $-0.36 | -3.80% | 39,863 | $8.96 | $8.65 $9.37 |
| Sep 4, 2026 | $9.33 | $9.44 | $9.10 | $9.34 | $-0.07 | -0.69% | 66,457 | $9.28 | $9.10 $9.44 |
| Sep 3, 2026 | $9.76 | $9.97 | $9.02 | $9.40 | $-0.37 | -3.79% | 207,826 | $9.49 | $9.02 $9.97 |
| Sep 2, 2026 | $10.41 | $10.45 | $9.36 | $9.77 | $-0.67 | -6.42% | 86,116 | $9.69 | $9.36 $10.45 |
| Sep 1, 2026 | $9.36 | $10.80 | $9.20 | $10.44 | +$0.99 | +10.48% | 369,645 | $10.16 | $9.20 $10.80 |
| Aug 31, 2026 | $9.54 | $9.94 | $8.70 | $9.45 | $-0.25 | -2.58% | 147,044 | $9.21 | $8.70 $9.94 |
| Aug 28, 2026 | $9.38 | $9.86 | $9.01 | $9.70 | +$0.13 | +1.36% | 276,760 | $9.40 | $9.01 $9.86 |
| Aug 27, 2026 | $9.05 | $9.75 | $8.60 | $9.57 | +$0.33 | +3.57% | 371,873 | $9.15 | $8.60 $9.75 |
| Aug 26, 2026 | $9.00 | $10.01 | $8.46 | $9.24 | +$0.06 | +0.65% | 570,870 | $9.09 | $8.46 $10.01 |
| Aug 25, 2026 | $7.92 | $9.39 | $7.63 | $9.18 | +$1.16 | +14.46% | 595,924 | $8.62 | $7.63 $9.39 |
| Aug 24, 2026 | $7.98 | $8.02 | $7.43 | $8.02 | $-0.12 | -1.47% | 190,814 | $7.74 | $7.43 $8.02 |
| Aug 21, 2026 | $7.84 | $8.14 | $7.20 | $8.14 | $-0.05 | -0.61% | 82,888 | $7.70 | $7.20 $8.14 |
| Aug 20, 2026 | $8.50 | $8.98 | $8.00 | $8.19 | $-0.16 | -1.92% | 196,786 | $8.47 | $8.00 $8.98 |