Indicators

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

3.828 -0.092 (-2.34%)

Streaming Delayed Price Updated: 3:43 PM EDT, Apr 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2025	3.990	3.990	3.700	3.828	7,312	-0.09(-2.34%)
Mar 31, 2025	3.920	3.920	3.810	3.920	3,138	-0.08(-2.00%)
Mar 28, 2025	3.980	4.000	3.720	4.000	8,709	+0.03(+0.76%)
Mar 27, 2025	3.930	3.970	3.750	3.970	2,700	+0.01(+0.25%)
Mar 26, 2025	3.960	3.960	3.960	3.960	722	+0.07(+1.80%)
Mar 25, 2025	3.840	3.980	3.830	3.890	37,865	-0.01(-0.26%)
Mar 24, 2025	3.850	3.980	3.740	3.900	66,572	+0.06(+1.57%)
Mar 21, 2025	3.690	3.850	3.690	3.840	61,743	+0.16(+4.35%)
Mar 20, 2025	3.680	3.755	3.510	3.680	35,415	+0.02(+0.55%)
Mar 19, 2025	3.510	3.800	3.510	3.660	41,823	+0.01(+0.27%)
Mar 18, 2025	3.900	3.900	3.550	3.650	32,361	-0.24(-6.17%)
Mar 17, 2025	3.810	3.980	3.520	3.890	67,350	+0.11(+2.91%)
Mar 14, 2025	3.600	3.800	3.450	3.780	46,701	+0.25(+7.08%)
Mar 13, 2025	3.590	3.700	3.450	3.530	9,297	-0.21(-5.60%)
Mar 12, 2025	3.900	3.900	3.400	3.739	212,288	-0.06(-1.59%)
Mar 11, 2025	3.060	3.906	3.060	3.800	86,020	+0.29(+8.14%)
Mar 10, 2025	3.160	3.790	3.160	3.514	141,577	-0.14(-3.72%)
Mar 07, 2025	3.730	3.840	3.310	3.650	778,792	+0.00(+0.00%)

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 and Conditions.