5 DAY PERFORMANCE
+7.73%
1 MONTH PERFORMANCE
-49.09%
Advanced Biomed Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.17 | $1.92 (-11.52%) | $2.22 | $1.92 | 108,839 | $38.40 M |
| 04/29/2025 | $1.97 | $2.00 (1.52%) | $2.18 | $1.81 | 30,600 | $40.00 M |
| 04/28/2025 | $1.81 | $2.00 (10.5%) | $2.40 | $1.81 | 25,388 | $40.00 M |
| 04/25/2025 | $1.90 | $1.81 (-4.74%) | $1.92 | $1.80 | 25,130 | $36.20 M |
| 04/24/2025 | $1.90 | $1.86 (-2.11%) | $1.98 | $1.74 | 16,635 | $37.20 M |
| 04/23/2025 | $1.78 | $1.90 (6.74%) | $1.90 | $1.66 | 10,082 | $38.00 M |
| 04/22/2025 | $1.96 | $1.77 (-9.69%) | $1.96 | $1.71 | 4,339 | $35.40 M |
| 04/21/2025 | $1.81 | $1.67 (-7.73%) | $1.96 | $1.66 | 29,994 | $33.40 M |
| 04/17/2025 | $1.92 | $1.81 (-5.73%) | $2.15 | $1.76 | 86,400 | $39.17 M |
| 04/16/2025 | $1.81 | $1.92 (6.08%) | $2.04 | $1.74 | 4,115 | $41.55 M |
| 04/15/2025 | $1.85 | $1.90 (2.7%) | $2.05 | $1.75 | 34,370 | $41.12 M |
| 04/14/2025 | $1.87 | $1.83 (-2.14%) | $2.20 | $1.64 | 261,941 | $39.60 M |
| 04/11/2025 | $1.80 | $1.71 (-5%) | $1.90 | $1.47 | 83,100 | $37.00 M |
| 04/10/2025 | $1.98 | $1.80 (-9.09%) | $1.98 | $1.76 | 6,135 | $38.95 M |
| 04/09/2025 | $1.82 | $1.98 (8.79%) | $2.10 | $1.76 | 41,563 | $42.85 M |
| 04/08/2025 | $2.89 | $1.81 (-37.37%) | $2.89 | $1.76 | 40,049 | $39.17 M |
| 04/07/2025 | $3.31 | $2.90 (-12.39%) | $3.77 | $2.72 | 60,198 | $62.76 M |
| 04/04/2025 | $3.35 | $3.36 (0.3%) | $3.65 | $3.16 | 122,400 | $72.71 M |
| 04/03/2025 | $3.55 | $3.49 (-1.69%) | $3.79 | $3.20 | 64,411 | $75.52 M |
| 04/02/2025 | $3.80 | $3.67 (-3.42%) | $4.00 | $3.09 | 551,739 | $79.42 M |
| 04/01/2025 | $3.99 | $3.83 (-4.01%) | $3.99 | $3.70 | 7,312 | $82.88 M |
| 03/31/2025 | $3.92 | $3.92 (0%) | $3.92 | $3.81 | 3,138 | $84.83 M |
| 03/28/2025 | $3.98 | $4.00 (0.5%) | $4.00 | $3.72 | 8,709 | $86.56 M |
| 03/27/2025 | $3.93 | $3.97 (1.02%) | $3.97 | $3.75 | 2,828 | $85.91 M |
| 03/26/2025 | $3.96 | $3.96 (0%) | $3.96 | $3.96 | 727 | $85.69 M |
| 03/25/2025 | $3.84 | $3.89 (1.3%) | $3.98 | $3.83 | 37,900 | $84.18 M |
| 03/24/2025 | $3.85 | $3.90 (1.3%) | $3.98 | $3.74 | 66,600 | $84.40 M |
| 03/21/2025 | $3.69 | $3.84 (4.07%) | $3.85 | $3.69 | 61,700 | $83.10 M |
| 03/20/2025 | $3.68 | $3.68 (0%) | $3.76 | $3.51 | 35,400 | $79.64 M |
| 03/19/2025 | $3.51 | $3.66 (4.27%) | $3.80 | $3.51 | 41,800 | $79.20 M |
| 03/18/2025 | $3.90 | $3.65 (-6.41%) | $3.90 | $3.55 | 32,400 | $78.99 M |
| 03/17/2025 | $3.81 | $3.89 (2.1%) | $3.98 | $3.52 | 67,400 | $84.18 M |
| 03/14/2025 | $3.60 | $3.78 (5%) | $3.80 | $3.45 | 46,700 | $81.80 M |
| 03/13/2025 | $3.59 | $3.53 (-1.67%) | $3.70 | $3.45 | 9,800 | $76.39 M |
| 03/12/2025 | $3.90 | $3.74 (-4.1%) | $3.90 | $3.40 | 212,300 | $80.93 M |
| 03/11/2025 | $3.06 | $3.80 (24.18%) | $3.91 | $3.06 | 86,000 | $82.23 M |
| 03/10/2025 | $3.16 | $3.51 (11.08%) | $3.79 | $3.16 | 141,600 | $80.46 M |
| 03/07/2025 | $3.73 | $3.65 (-2.14%) | $3.84 | $3.31 | 778,800 | $78.99 M |
| 03/06/2025 | $4.00 | $3.65 (-8.75%) | $4.10 | $3.60 | 525,400 | $78.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
