Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9500 -0.0800 (-7.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 1.070 1.080 0.9862 1.030 26,135 -0.08(-7.22%)
May 29, 2025 1.170 1.200 1.100 1.110 23,528 -0.05(-4.32%)
May 28, 2025 1.220 1.220 1.160 1.160 8,950 -0.04(-3.33%)
May 27, 2025 1.170 1.240 1.150 1.200 14,230 +0.06(+5.26%)
May 23, 2025 1.180 1.220 1.140 1.140 27,284 -0.05(-4.20%)
May 22, 2025 1.200 1.250 1.130 1.190 40,286 +0.01(+0.85%)
May 21, 2025 1.250 1.250 1.175 1.180 23,188 -0.02(-1.74%)
May 20, 2025 1.230 1.250 1.190 1.201 55,437 -0.05(-3.93%)
May 19, 2025 1.280 1.280 1.180 1.250 16,171 -0.02(-1.57%)
May 16, 2025 1.130 1.280 1.130 1.270 21,436 +0.11(+9.48%)
May 15, 2025 1.150 1.180 1.125 1.160 34,524 -0.03(-2.52%)
May 14, 2025 1.180 1.290 1.131 1.190 308,239 +0.17(+16.67%)
May 13, 2025 0.9300 1.060 0.9251 1.020 146,872 +0.12(+13.90%)
May 12, 2025 1.050 1.290 0.8603 0.8955 279,531 -0.05(-5.63%)
May 09, 2025 1.120 1.160 0.9489 0.9489 137,959 -0.12(-11.32%)
May 08, 2025 1.500 1.690 1.000 1.070 854,502 -0.58(-35.16%)
May 07, 2025 1.890 2.020 1.550 1.650 386,558 -0.26(-13.61%)
May 06, 2025 2.070 2.440 1.655 1.910 1,389,211 -0.16(-7.73%)
May 05, 2025 1.950 2.252 1.920 2.070 103,175 +0.12(+6.15%)
May 02, 2025 1.950 2.060 1.950 1.950 53,433 +0.04(+2.09%)
May 01, 2025 1.960 2.048 1.900 1.910 55,134 -0.01(-0.55%)
Apr 30, 2025 2.170 2.221 1.920 1.921 108,939 -0.08(-3.98%)
Apr 29, 2025 1.970 2.180 1.810 2.000 30,585 +0.00(+0.01%)
Apr 28, 2025 1.810 2.400 1.810 2.000 25,337 +0.19(+10.50%)
Apr 25, 2025 1.900 1.915 1.800 1.810 25,130 -0.05(-2.69%)
Apr 24, 2025 1.900 1.980 1.745 1.860 16,635 -0.04(-2.11%)
Apr 23, 2025 1.780 1.900 1.660 1.900 9,982 +0.13(+7.34%)
Apr 22, 2025 1.960 1.960 1.710 1.770 4,339 +0.10(+5.99%)
Apr 21, 2025 1.810 1.955 1.660 1.670 29,971 -0.14(-7.73%)
Apr 17, 2025 1.920 2.151 1.760 1.810 86,395 -0.11(-5.73%)
Apr 16, 2025 1.810 2.040 1.739 1.920 4,115 +0.02(+1.05%)
Apr 15, 2025 1.850 2.045 1.750 1.900 34,370 +0.07(+3.83%)
Apr 14, 2025 1.870 2.200 1.640 1.830 261,941 +0.12(+7.02%)
Apr 11, 2025 1.800 1.900 1.470 1.710 83,070 -0.09(-5.00%)
Apr 10, 2025 1.980 1.980 1.760 1.800 6,135 -0.18(-8.86%)
Apr 09, 2025 1.820 2.100 1.762 1.975 41,563 +0.17(+9.12%)
Apr 08, 2025 2.890 2.890 1.760 1.810 38,081 -1.09(-37.59%)
Apr 07, 2025 3.310 3.770 2.720 2.900 59,846 -0.46(-13.69%)
Apr 04, 2025 3.350 3.650 3.160 3.360 122,365 -0.13(-3.72%)
Apr 03, 2025 3.550 3.790 3.200 3.490 64,411 -0.18(-4.90%)
Apr 02, 2025 3.800 4.000 3.090 3.670 551,739 -0.16(-4.13%)
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.