Free Trial

Advanced Biomed (ADVB) Stock Chart & Stock Price History

Advanced Biomed logo
$4.40 -0.03 (-0.68%)
Closing price 05/15/2026 04:00 PM Eastern
Extended Trading
$4.53 +0.13 (+2.86%)
As of 05/15/2026 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

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 decreased 8.33%, reflecting recent market activity.

As of the latest close, Advanced Biomed traded at $4.40 with a market cap of $5.98 million and volume of 13,563 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
-15.87%
1 Month
Performance
-8.33%
3 Month
Performance
-7.80%

ADVB Stock Chart for Sunday, May, 17, 2026

Advanced Biomed Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$4.43$4.40
-0.68%
$4.88$4.4013,563 shs$5.98 million
05/14/2026$4.75$4.43
-6.74%
$4.74$4.4012,413 shs$6.05 million
05/13/2026$5.23$4.75
-9.18%
$5.33$4.4328,533 shs$6.46 million
05/12/2026$5.01$5.23
+4.39%
$5.53$5.1015,584 shs$7.11 million
05/11/2026$6.19$5.01
-19.06%
$6.20$5.0125,559 shs$6.84 million
05/08/2026$7.20$6.19
-14.03%
$7.31$6.0338,029 shs$9.82 million
05/07/2026$6.78$7.20
+6.19%
$7.70$6.9163,007 shs$9.79 million
05/06/2026$6.86$6.78
-1.17%
$7.58$6.1585,712 shs$9.22 million
05/05/2026N/A$6.86$7.50$5.60238,280 shs$9.36 million
04/30/2026$5.30$5.35
+0.94%
$5.35$5.0311,830 shs$7.30 million
04/29/2026$5.31$5.30
-0.09%
$5.50$4.8615,258 shs$7.23 million
04/28/2026$5.19$5.31
+2.31%
$5.30$5.025,010 shs$7.22 million
04/27/2026$5.73$5.19
-9.51%
$5.41$5.0723,288 shs$7.05 million
04/24/2026$6.47$5.73
-11.44%
$6.34$5.0241,988 shs$7.79 million
04/23/2026$5.34$6.47
+21.16%
$6.68$5.07191,002 shs$8.83 million
04/22/2026$5.03$5.34
+6.16%
$5.39$4.827,315 shs$7.26 million
04/21/2026$5.00$5.03
+0.60%
$5.04$4.7216,169 shs$6.84 million
04/20/2026$4.80$5.00
+4.17%
$5.09$4.50133,681 shs$6.80 million
04/17/2026$4.77$4.80
+0.63%
$4.96$4.7613,947 shs$6.55 million
04/16/2026$6.20$4.77
-23.06%
$6.08$4.6533,038 shs$6.49 million

This page (NASDAQ:ADVB) was last updated on 5/17/2026 by MarketBeat.com Staff.
From Our Partners