Go Pro

Advanced Biomed (ADVB) Stock Chart & Stock Price History

Advanced Biomed logo
$9.45 -0.25 (-2.58%)
As of 04:00 PM Eastern

Advanced Biomed Stock Price Performance

The Advanced Biomed (ADVB) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 18.13%, reflecting recent market activity.

As of the latest close, Advanced Biomed traded at $9.70 with a market cap of $16.01 million and volume of 276,758 shares.

Receive ADVB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advanced Biomed and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.27%
1 Month
Performance
+18.13%
3 Month
Performance
+88.62%

ADVB Stock Chart for Monday, August, 31, 2026

Advanced Biomed Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2026$9.57$9.70
+1.36%
$9.86$9.01276,758 shs$16.01 million
08/27/2026$9.24$9.57
+3.57%
$9.75$8.60371,808 shs$15.81 million
08/26/2026$9.18$9.24
+0.65%
$10.01$8.46570,740 shs$15.25 million
08/25/2026$8.02$9.18
+14.46%
$9.39$7.63594,644 shs$15.15 million
08/24/2026$8.14$8.02
-1.47%
$8.02$7.43190,811 shs$13.25 million
08/21/2026$8.19$8.14
-0.61%
$8.14$7.2082,787 shs$13.45 million
08/20/2026$8.35$8.19
-1.92%
$8.98$8.00196,796 shs$13.51 million
08/19/2026$8.72$8.35
-4.24%
$9.41$8.35218,767 shs$13.78 million
08/18/2026$8.23$8.72
+5.95%
$9.06$8.00182,516 shs$14.41 million
08/17/2026$8.95$8.23
-8.04%
$9.23$7.98176,012 shs$13.58 million
08/14/2026$8.58$8.95
+4.31%
$9.50$8.43486,210 shs$14.77 million
08/13/2026$7.60$8.58
+12.89%
$8.88$7.4043,602 shs$14.16 million
08/12/2026$7.77$7.60
-2.19%
$8.50$7.22650,183 shs$12.56 million
08/11/2026$7.91$7.77
-1.77%
$8.50$7.6241,042 shs$12.82 million
08/10/2026$6.37$7.91
+24.18%
$8.09$6.08595,663 shs$13.05 million
08/07/2026$7.44$6.37
-14.38%
$7.42$6.3759,258 shs$10.51 million
08/06/2026$7.94$7.44
-6.30%
$7.80$7.3257,220 shs$12.29 million
08/05/2026$7.99$7.94
-0.63%
$9.15$7.48288,346 shs$13.10 million
08/04/2026$7.61$7.99
+4.99%
$8.50$7.2285,624 shs$13.18 million
08/03/2026$8.00$7.61
-4.88%
$8.75$7.3957,119 shs$12.57 million
07/31/2026$10.08$8.00
-20.63%
$9.81$7.91102,085 shs$13.22 million
07/30/2026$10.98$10.08
-8.20%
$11.49$9.12146,902 shs$16.63 million

This page (NASDAQ:ADVB) was last updated on 8/31/2026 by MarketBeat.com Staff.
From Our Partners