Stock listing
NASDAQ:ADVB Advanced Biomed Inc. Stock
Home listing (NASDAQ) of Advanced Biomed Inc.
Follow Advanced Biomed Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:ADVB
$3.76 USD -0.04 (-1.1%)
Close on Oct 21, 2026
- Day range
- $3.15 – $3.94 USDOct 21, 2026
- Volume
- 25,259 sharesOct 21, 2026
- Market cap
- $6.21M USDAt the close on Oct 21, 2026 · price × 1.65M shares outstanding
- 52-week range
- $3.15 – $24.23 USDLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ADVB · Home | $3.76 USD | -0.04 (-1.1%) | 25,259 | $3.56 | $3.94 | $3.15 | $3.80 | Close on Oct 21, 2026 |
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · NASDAQ:ADVB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.76 | -0.04 | -1.1% | $3.56 | $3.94 | $3.15 | 25,259 | |
| $3.80 | -0.36 | -8.7% | $4.25 | $4.25 | $3.80 | 22,706 | |
| $4.16 | +0.18 | +4.5% | $3.93 | $5.58 | $3.88 | 397,562 | |
| $3.98 | -0.90 | -18.4% | $4.69 | $4.70 | $3.694 | 28,278 | |
| $4.88 | -0.26 | -5.1% | $5.11 | $5.14 | $4.88 | 11,270 | |
| $5.14 | -0.02 | -0.4% | $5.26 | $5.55 | $5.14 | 13,721 | |
| $5.16 | -0.115 | -2.2% | $5.29 | $5.30 | $5.01 | 4,800 | |
| $5.275 | -0.035 | -0.7% | $5.51 | $5.51 | $5.18 | 22,300 | |
| $5.31 | -0.81 | -13.2% | $6.072 | $6.072 | $5.31 | 8,800 | |
| $6.12 | -0.09 | -1.4% | $6.24 | $6.33 | $6.10 | 21,600 | |
| $6.21 | -0.17 | -2.7% | $6.57 | $6.61 | $6.14 | 22,400 | |
| $6.38 | +0.04 | +0.6% | $6.39 | $6.74 | $6.38 | 15,400 | |
| $6.34 | -0.39 | -5.8% | $6.60 | $7.03 | $6.34 | 15,000 | |
| $6.73 | -0.18 | -2.6% | $6.97 | $7.05 | $6.50 | 27,100 | |
| $6.91 | +0.68 | +10.9% | $6.24 | $7.12 | $6.24 | 20,100 | |
| $6.23 | -0.09 | -1.4% | $6.37 | $6.48 | $6.23 | 14,900 | |
| $6.32 | -0.41 | -6.1% | $6.62 | $6.74 | $6.31 | 19,500 | |
| $6.73 | +0.35 | +5.5% | $6.67 | $7.23 | $6.59 | 43,200 | |
| $6.38 | +0.07 | +1.1% | $6.31 | $6.685 | $6.31 | 12,300 | |
| $6.31 | -0.01 | -0.2% | $6.35 | $6.54 | $6.31 | 8,900 | |
| $6.32 | -0.06 | -0.9% | $6.41 | $6.70 | $6.31 | 12,400 | |
| $6.38 | -0.09 | -1.4% | $6.53 | $6.77 | $6.38 | 12,200 | |
| $6.47 | -0.07 | -1.1% | $6.61 | $6.69 | $6.28 | 19,700 | |
| $6.54 | -0.78 | -10.7% | $7.32 | $7.47 | $6.26 | 57,500 | |
| $7.32 | -0.40 | -5.2% | $7.76 | $8.00 | $7.232 | 34,100 | |
| $7.72 | -0.36 | -4.5% | $7.94 | $8.14 | $7.72 | 13,000 | |
| $8.08 | +0.30 | +3.9% | $7.75 | $8.21 | $7.414 | 15,200 | |
| $7.78 | -0.41 | -5.0% | $8.21 | $8.37 | $7.54 | 24,000 | |
| $8.19 | -0.66 | -7.5% | $8.87 | $8.87 | $7.90 | 92,200 | |
| $8.85 | +0.35 | +4.1% | $8.29 | $9.085 | $8.29 | 121,100 | |
| $8.50 | -0.48 | -5.3% | $8.84 | $9.04 | $8.38 | 84,700 | |
| $8.98 | -0.355 | -3.8% | $9.29 | $9.37 | $8.65 | 39,800 | |
| $9.335 | -0.065 | -0.7% | $9.33 | $9.44 | $9.102 | 66,500 | |
| $9.40 | -0.37 | -3.8% | $9.76 | $9.97 | $9.02 | 207,800 | |
| $9.77 | -0.67 | -6.4% | $10.41 | $10.45 | $9.36 | 86,300 | |
| $10.44 | +0.99 | +10.5% | $9.36 | $10.80 | $9.20 | 369,500 | |
| $9.45 | -0.25 | -2.6% | $9.54 | $9.94 | $8.695 | 147,000 | |
| $9.70 | +0.13 | +1.4% | $9.38 | $9.86 | $9.01 | 276,800 | |
| $9.57 | +0.33 | +3.6% | $9.05 | $9.75 | $8.60 | 371,800 | |
| $9.24 | +0.06 | +0.7% | $9.00 | $10.01 | $8.46 | 570,700 | |
| $9.18 | +1.16 | +14.5% | $7.92 | $9.39 | $7.632 | 594,700 | |
| $8.02 | -0.12 | -1.5% | $7.98 | $8.02 | $7.425 | 190,800 | |
| $8.14 | -0.05 | -0.6% | $7.84 | $8.14 | $7.20 | 82,800 | |
| $8.19 | -0.16 | -1.9% | $8.50 | $8.98 | $8.00 | 196,800 | |
| $8.35 | -0.37 | -4.2% | $8.43 | $9.41 | $8.35 | 218,800 | |
| $8.72 | +0.49 | +6.0% | $8.16 | $9.06 | $8.00 | 182,500 | |
| $8.23 | -0.72 | -8.0% | $8.77 | $9.225 | $7.975 | 176,000 | |
| $8.95 | +0.37 | +4.3% | $8.80 | $9.50 | $8.434 | 486,400 | |
| $8.58 | +0.98 | +12.9% | $7.40 | $8.88 | $7.40 | 43,600 | |
| $7.60 | -0.17 | -2.2% | $8.10 | $8.50 | $7.22 | 650,200 | |
| $7.77 | -0.14 | -1.8% | $7.75 | $8.50 | $7.62 | 41,900 | |
| $7.91 | +1.54 | +24.2% | $6.23 | $8.09 | $6.076 | 598,200 | |
| $6.37 | -1.07 | -14.4% | $7.22 | $7.42 | $6.37 | 65,200 | |
| $7.44 | -0.50 | -6.3% | $7.57 | $7.80 | $7.32 | 61,100 | |
| $7.94 | -0.05 | -0.6% | $7.84 | $9.145 | $7.48 | 291,100 | |
| $7.99 | +0.38 | +5.0% | $7.44 | $8.50 | $7.22 | 85,600 | |
| $7.61 | -0.39 | -4.9% | $7.39 | $8.75 | $7.39 | 62,800 | |
| $8.00 | -2.08 | -20.6% | $9.65 | $9.815 | $7.91 | 102,700 | |
| $10.08 | -0.90 | -8.2% | $9.89 | $11.49 | $9.12 | 146,900 | |
| $10.98 | +0.10 | +0.9% | $9.70 | $11.73 | $9.50 | 134,800 | |
| $10.88 | -3.48 | -24.2% | $12.07 | $12.60 | $9.49 | 249,700 | |
| $14.36 | -4.62 | -24.3% | $16.86 | $20.00 | $14.23 | 447,500 | |
| $18.98 | +2.20 | +13.1% | $23.09 | $24.23 | $16.20 | 4,726,500 | |
| $16.78 | +4.53 | +37.0% | $15.15 | $20.87 | $12.73 | 11,978,800 | |
| $12.25 | +5.17 | +73.0% | $8.32 | $18.73 | $8.08 | 29,586,600 | |
| $7.08 | -1.82 | -20.4% | $8.24 | $8.90 | $6.35 | 1,828,700 |
- Ticker
- NASDAQ:ADVB
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Feb 18, 2026
Advanced Biomed Inc. Announces 1 for 20 Share Consolidation
Latest news
Advanced Biomed Inc. Announces 1 for 20 Share Consolidation
Feb 18, 2026
Closed $4.26 (-10.7%) on Feb 18, 2026
Advanced Biomed Inc. Announces 120-Case Feasibility Study with Chi-Mei Medical Center to Validate A+PerfusC, Integrated Perfusion 3D Cell Culture Platform for Precision Medicine and Drug Discovery
Feb 16, 2026
Closed $4.77 (-0.6%) on Feb 17, 2026
Advanced Biomed Inc. Announces Disposal of its Hong Kong Subsidiary
Dec 30, 2025
Closed $6.77 (+1.5%) on Dec 30, 2025
Advanced Biomed Inc. on 6ix
- News releases
- 4 in the last 12 months · 7 in all · newest Feb 18, 2026 · oldest 2025
Where Advanced Biomed Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ADVB · Home listing · This page | NASDAQ | United States | USD |
| BOATS:ADVB | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Advanced Biomed Inc.