Advanced Biomed Stock Price History
NASDAQ: ADVBHealth CareMedical SpecialitiesUSD
5.31-0.99 (-15.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADVB price history at a glance
The price history for Advanced Biomed (ADVB) on this page begins on March 3, 2025, when the stock closed at $73.00; it most recently closed at $5.31 on October 5, 2026. The highest price in this record is $82.00, reached on March 3, 2025; the latest close is 93.5% below that peak. In the last 12 months alone, ADVB has lost 44.5%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $82.00
- Date of high
- Mar 3, 2025
- Low since 2025
- $3.61
- Date of low
- Feb 23, 2026
- 52-week high
- $24.23
- 52-week low
- $3.61
- IPO year
- 2025
- Last close
- $5.31
ADVB returns
1 week
-21.10%
1 month
-37.53%
3 months
+2.91%
6 months
-19.55%
Year to date
-9.08%
1 year
-44.46%
ADVB price return, excluding dividends.
ADVB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.31 | -12.09% |
| 2025* | 6.04 | -91.73% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
ADVB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.07 | 6.07 | 5.31 | 5.31 | -13.24% | |
| 6.24 | 6.33 | 6.10 | 6.12 | -1.45% | |
| 6.57 | 6.61 | 6.14 | 6.21 | -2.66% | |
| 6.39 | 6.74 | 6.38 | 6.38 | +0.63% | |
| 6.60 | 7.03 | 6.34 | 6.34 | -5.79% | |
| 6.97 | 7.05 | 6.50 | 6.73 | -2.60% | |
| 6.24 | 7.12 | 6.24 | 6.91 | +10.91% | |
| 6.37 | 6.48 | 6.23 | 6.23 | -1.42% | |
| 6.62 | 6.74 | 6.31 | 6.32 | -6.09% | |
| 6.67 | 7.23 | 6.59 | 6.73 | +5.49% | |
| 6.31 | 6.69 | 6.31 | 6.38 | +1.11% | |
| 6.35 | 6.54 | 6.31 | 6.31 | -0.16% | |
| 6.41 | 6.70 | 6.31 | 6.32 | -0.94% | |
| 6.53 | 6.77 | 6.38 | 6.38 | -1.39% | |
| 6.61 | 6.69 | 6.28 | 6.47 | -1.07% | |
| 7.32 | 7.47 | 6.26 | 6.54 | -10.66% | |
| 7.76 | 8.00 | 7.23 | 7.32 | -5.18% | |
| 7.94 | 8.14 | 7.72 | 7.72 | -4.46% | |
| 7.75 | 8.21 | 7.41 | 8.08 | +3.86% | |
| 8.21 | 8.37 | 7.54 | 7.78 | -5.01% | |
| 8.87 | 8.87 | 7.90 | 8.19 | -7.46% | |
| 8.29 | 9.09 | 8.29 | 8.85 | +4.12% | |
| 8.84 | 9.04 | 8.38 | 8.50 | -5.35% | |
| 9.29 | 9.37 | 8.65 | 8.98 | -3.80% | |
| 9.33 | 9.44 | 9.10 | 9.34 | -0.69% | |
| 9.76 | 9.97 | 9.02 | 9.40 | -3.79% | |
| 10.41 | 10.45 | 9.36 | 9.77 | -6.42% | |
| 9.36 | 10.80 | 9.20 | 10.44 | +10.48% | |
| 9.54 | 9.94 | 8.70 | 9.45 | -2.58% | |
| 9.38 | 9.86 | 9.01 | 9.70 | +1.36% | |
| 9.05 | 9.75 | 8.60 | 9.57 | +3.57% | |
| 9.00 | 10.01 | 8.46 | 9.24 | +0.65% | |
| 7.92 | 9.39 | 7.63 | 9.18 | +14.46% | |
| 7.98 | 8.02 | 7.43 | 8.02 | -1.47% | |
| 7.84 | 8.14 | 7.20 | 8.14 | -0.61% | |
| 8.50 | 8.98 | 8.00 | 8.19 | -1.92% | |
| 8.43 | 9.41 | 8.35 | 8.35 | -4.24% | |
| 8.16 | 9.06 | 8.00 | 8.72 | +5.95% | |
| 8.77 | 9.23 | 7.98 | 8.23 | -8.04% | |
| 8.80 | 9.50 | 8.43 | 8.95 | +4.31% | |
| 7.40 | 8.88 | 7.40 | 8.58 | +12.89% | |
| 8.10 | 8.50 | 7.22 | 7.60 | -2.19% | |
| 7.75 | 8.50 | 7.62 | 7.77 | -1.77% | |
| 6.23 | 8.09 | 6.08 | 7.91 | +24.18% | |
| 7.22 | 7.42 | 6.37 | 6.37 | -14.38% | |
| 7.57 | 7.80 | 7.32 | 7.44 | -6.30% | |
| 7.84 | 9.15 | 7.48 | 7.94 | -0.63% | |
| 7.44 | 8.50 | 7.22 | 7.99 | +4.99% | |
| 7.39 | 8.75 | 7.39 | 7.61 | -4.87% | |
| 9.65 | 9.82 | 7.91 | 8.00 | -20.63% | |
| 9.89 | 11.49 | 9.12 | 10.08 | -8.20% | |
| 9.70 | 11.73 | 9.50 | 10.98 | +0.92% | |
| 12.07 | 12.60 | 9.49 | 10.88 | -24.23% | |
| 16.86 | 20.00 | 14.23 | 14.36 | -24.34% | |
| 23.09 | 24.23 | 16.20 | 18.98 | +13.11% | |
| 15.15 | 20.87 | 12.73 | 16.78 | +36.98% | |
| 8.32 | 18.73 | 8.08 | 12.25 | +73.02% | |
| 8.24 | 8.90 | 6.35 | 7.08 | -20.45% | |
| 6.71 | 9.42 | 6.21 | 8.90 | +76.94% | |
| 5.12 | 5.25 | 4.92 | 5.03 | +2.65% | |
| 5.15 | 5.40 | 4.87 | 4.90 | -5.77% | |
| 5.08 | 5.20 | 5.08 | 5.20 | +2.16% | |
| 5.29 | 5.57 | 5.08 | 5.09 | -0.20% | |
| 5.10 | 5.51 | 5.05 | 5.10 | -1.16% | |
| 5.54 | 5.91 | 5.09 | 5.16 | -3.10% | |
| 4.89 | 5.92 | 4.85 | 5.33 | +5.65% | |
| 5.16 | 5.26 | 5.00 | 5.04 | -5.79% | |
| 4.95 | 5.69 | 4.95 | 5.35 | +5.42% | |
| 4.85 | 5.08 | 4.85 | 5.08 | +1.70% | |
| 4.60 | 5.07 | 4.60 | 4.99 | +3.10% | |
| 4.50 | 4.93 | 4.43 | 4.84 | +4.09% | |
| 4.62 | 4.75 | 4.39 | 4.65 | -0.43% | |
| 4.58 | 4.76 | 4.11 | 4.67 | +4.01% | |
| 4.62 | 4.98 | 4.49 | 4.49 | -10.02% | |
| 4.29 | 4.99 | 4.29 | 4.99 | +4.83% | |
| 5.00 | 5.10 | 4.76 | 4.76 | -6.94% | |
| 5.03 | 5.23 | 4.91 | 5.12 | -1.06% | |
| 5.10 | 5.17 | 4.99 | 5.17 | +1.37% | |
| 4.73 | 5.10 | 4.73 | 5.10 | +7.37% | |
| 4.46 | 4.89 | 4.46 | 4.75 | +5.32% | |
| 4.57 | 4.83 | 4.51 | 4.51 | +2.50% | |
| 4.27 | 5.00 | 4.23 | 4.40 | -2.22% | |
| 4.50 | 4.95 | 4.33 | 4.50 | +12.22% | |
| 4.07 | 4.57 | 3.85 | 4.01 | +3.01% | |
| 3.68 | 3.95 | 3.66 | 3.89 | +4.93% | |
| 4.20 | 4.20 | 3.71 | 3.71 | -5.84% | |
| 4.17 | 4.52 | 3.94 | 3.94 | -5.52% | |
| 4.27 | 4.39 | 4.14 | 4.17 | -2.11% | |
| 4.35 | 4.53 | 4.13 | 4.26 | -2.96% | |
| 4.50 | 4.74 | 4.39 | 4.39 | -0.54% | |
| 4.51 | 4.51 | 4.12 | 4.41 | +0.43% | |
| 5.23 | 5.23 | 4.20 | 4.40 | -12.28% | |
| 3.91 | 6.20 | 3.91 | 5.01 | +28.13% | |
| 3.94 | 4.01 | 3.86 | 3.91 | +0.77% | |
| 3.95 | 4.10 | 3.79 | 3.88 | -2.51% | |
| 4.17 | 4.17 | 3.96 | 3.98 | +0.76% | |
| 4.01 | 4.01 | 3.92 | 3.95 | -4.36% | |
| 4.53 | 4.53 | 4.11 | 4.13 | -6.98% | |
| 4.41 | 4.97 | 4.36 | 4.44 | +0.45% | |
| 4.46 | 4.56 | 4.03 | 4.42 | -3.28% | |
| 4.31 | 4.57 | 4.10 | 4.57 | +3.86% | |
| 4.42 | 4.88 | 4.40 | 4.40 | -0.68% | |
| 4.74 | 4.74 | 4.40 | 4.43 | -6.74% | |
| 5.11 | 5.33 | 4.43 | 4.75 | -9.18% | |
| 5.11 | 5.53 | 5.10 | 5.23 | +4.39% | |
| 5.86 | 6.20 | 5.01 | 5.01 | -19.06% | |
| 7.21 | 7.31 | 6.03 | 6.19 | -14.03% | |
| 6.95 | 7.70 | 6.91 | 7.20 | +6.19% | |
| 6.31 | 7.58 | 6.15 | 6.78 | -1.17% | |
| 5.88 | 7.50 | 5.60 | 6.86 | +15.10% | |
| 6.14 | 6.76 | 5.32 | 5.96 | +13.09% | |
| 5.24 | 5.31 | 5.12 | 5.27 | -1.50% | |
| 5.14 | 5.35 | 5.03 | 5.35 | +0.94% | |
| 5.27 | 5.50 | 4.87 | 5.30 | 0.00% | |
| 5.11 | 5.30 | 5.02 | 5.30 | 0.00% | |
| 5.26 | 5.41 | 5.07 | 5.30 | -7.50% | |
| 6.34 | 6.34 | 5.02 | 5.73 | -11.44% | |
| 5.27 | 6.68 | 5.08 | 6.47 | +21.16% | |
| 5.08 | 5.39 | 4.82 | 5.34 | +6.16% | |
| 5.04 | 5.04 | 4.72 | 5.03 | +0.60% | |
| 4.76 | 5.10 | 4.50 | 5.00 | +4.17% | |
| 4.77 | 4.96 | 4.76 | 4.80 | +0.63% | |
| 6.08 | 6.08 | 4.65 | 4.77 | -23.06% | |
| 6.23 | 6.40 | 6.10 | 6.20 | -1.74% | |
| 6.33 | 6.51 | 6.31 | 6.31 | -3.66% | |
| 6.47 | 6.56 | 6.31 | 6.55 | -0.76% | |
| 6.38 | 6.62 | 6.26 | 6.60 | -1.35% | |
| 6.26 | 6.98 | 6.07 | 6.69 | +5.52% | |
| 6.10 | 6.52 | 6.02 | 6.34 | -2.76% | |
| 7.14 | 7.59 | 6.04 | 6.52 | +47.51% | |
| 4.39 | 4.43 | 4.30 | 4.42 | -2.86% | |
| 4.18 | 4.55 | 4.18 | 4.55 | +2.02% | |
| 4.55 | 4.55 | 4.12 | 4.46 | -2.19% | |
| 4.26 | 4.60 | 4.21 | 4.56 | +1.33% | |
| 4.08 | 4.50 | 4.07 | 4.50 | +7.58% | |
| 3.96 | 4.20 | 3.79 | 4.18 | -0.17% | |
| 4.18 | 4.20 | 3.67 | 4.19 | -2.10% | |
| 4.23 | 4.30 | 4.11 | 4.28 | +5.94% | |
| 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | |
| 4.05 | 4.20 | 3.96 | 4.18 | +0.72% | |
| 4.17 | 4.19 | 4.15 | 4.15 | -1.07% | |
| 4.10 | 4.31 | 4.03 | 4.20 | -5.52% | |
| 4.47 | 4.48 | 4.37 | 4.44 | -2.42% | |
| 4.74 | 4.96 | 4.54 | 4.55 | -16.21% | |
| 5.35 | 5.62 | 5.29 | 5.43 | -0.37% | |
| 5.21 | 5.46 | 5.12 | 5.45 | +1.68% | |
| 4.92 | 5.36 | 4.92 | 5.36 | +3.47% | |
| 5.00 | 5.23 | 4.98 | 5.18 | +3.60% | |
| 4.93 | 5.16 | 4.80 | 5.00 | +1.01% | |
| 4.34 | 5.30 | 4.32 | 4.95 | +10.99% | |
| 4.14 | 4.59 | 4.13 | 4.46 | +9.58% | |
| 4.40 | 4.79 | 4.02 | 4.07 | -11.33% | |
| 5.37 | 5.82 | 3.90 | 4.59 | +7.75% | |
| 4.10 | 4.32 | 4.05 | 4.26 | +2.65% | |
| 4.07 | 4.20 | 4.01 | 4.15 | +2.17% | |
| 3.94 | 4.24 | 3.94 | 4.06 | +1.30% | |
| 3.94 | 4.19 | 3.86 | 4.01 | +1.78% | |
| 3.81 | 4.49 | 3.80 | 3.94 | +5.91% | |
| 4.19 | 5.69 | 3.61 | 3.72 | -8.37% | |
| 3.97 | 4.57 | 3.91 | 4.06 | +1.50% | |
| 4.64 | 4.64 | 3.84 | 4.00 | -11.89% | |
| 4.16 | 4.72 | 3.72 | 4.54 | +6.57% | |
| 4.18 | 4.50 | 4.02 | 4.26 | -10.88% | |
| 5.06 | 5.06 | 4.76 | 4.78 | -0.42% | |
| 4.98 | 5.00 | 4.80 | 4.80 | +0.84% | |
| 5.00 | 5.00 | 4.76 | 4.76 | -3.64% | |
| 4.90 | 5.00 | 4.76 | 4.94 | +0.82% | |
| 4.76 | 4.94 | 4.76 | 4.90 | +2.94% | |
| 4.92 | 4.92 | 4.60 | 4.76 | +2.59% | |
| 4.60 | 4.64 | 4.22 | 4.64 | -2.93% | |
| 5.02 | 5.16 | 4.62 | 4.78 | -9.81% | |
| 5.44 | 5.44 | 5.00 | 5.30 | -4.33% | |
| 5.32 | 5.90 | 5.32 | 5.54 | -2.46% | |
| 6.00 | 6.00 | 5.50 | 5.68 | -5.96% | |
| 6.00 | 6.06 | 5.86 | 6.04 | +9.03% | |
| 6.12 | 6.12 | 5.08 | 5.54 | -9.77% | |
| 6.02 | 6.22 | 5.88 | 6.14 | +1.99% | |
| 6.20 | 6.42 | 6.02 | 6.02 | -2.59% | |
| 5.90 | 7.02 | 5.90 | 6.18 | -3.13% | |
| 6.64 | 6.80 | 5.80 | 6.38 | -6.18% | |
| 6.10 | 7.00 | 6.10 | 6.80 | +3.98% | |
| 7.00 | 7.40 | 6.32 | 6.54 | +0.62% | |
| 6.00 | 6.86 | 5.86 | 6.50 | +9.80% | |
| 6.20 | 6.34 | 5.88 | 5.92 | -6.62% | |
| 6.58 | 6.58 | 6.16 | 6.34 | -3.65% | |
| 6.40 | 6.58 | 6.24 | 6.58 | -0.90% | |
| 6.70 | 6.82 | 6.40 | 6.64 | -7.26% | |
| 6.78 | 7.18 | 6.46 | 7.16 | -0.28% | |
| 7.20 | 7.20 | 6.86 | 7.18 | +1.13% | |
| 7.18 | 7.18 | 6.60 | 7.10 | +1.14% | |
| 7.00 | 7.20 | 6.66 | 7.02 | +0.29% | |
| 6.58 | 7.00 | 6.44 | 7.00 | +3.86% | |
| 6.42 | 6.76 | 6.20 | 6.74 | +11.59% | |
| 6.02 | 6.26 | 5.72 | 6.04 | +3.42% | |
| 6.88 | 6.96 | 5.60 | 5.84 | -13.86% | |
| 6.60 | 7.20 | 6.40 | 6.78 | +1.50% | |
| 7.12 | 7.16 | 6.52 | 6.68 | -8.99% | |
| 6.40 | 7.40 | 6.40 | 7.34 | -2.13% | |
| 7.20 | 7.50 | 7.00 | 7.50 | +1.63% | |
| 7.04 | 7.66 | 6.86 | 7.38 | +1.37% | |
| 7.22 | 7.28 | 6.64 | 7.28 | 0.00% | |
| 6.40 | 7.30 | 6.40 | 7.28 | +5.81% | |
| 7.16 | 7.22 | 6.88 | 6.88 | -11.34% | |
| 7.22 | 7.76 | 7.08 | 7.76 | 0.00% | |
| 7.60 | 7.76 | 6.20 | 7.76 | -1.02% | |
| 7.72 | 7.96 | 7.22 | 7.84 | -1.75% | |
| 7.00 | 8.00 | 6.80 | 7.98 | +9.02% | |
| 6.88 | 7.38 | 6.88 | 7.32 | -3.68% | |
| 7.92 | 8.40 | 6.40 | 7.60 | +3.54% | |
| 7.40 | 7.70 | 7.30 | 7.34 | +1.38% | |
| 7.90 | 7.92 | 7.20 | 7.24 | -5.48% | |
| 7.70 | 8.06 | 7.40 | 7.66 | +0.79% | |
| 7.76 | 7.94 | 7.54 | 7.60 | -2.56% | |
| 8.30 | 8.30 | 7.44 | 7.80 | 0.00% | |
| 8.20 | 8.54 | 7.80 | 7.80 | -4.88% | |
| 8.20 | 8.98 | 8.16 | 8.20 | -2.38% | |
| 8.40 | 9.22 | 8.30 | 8.40 | +1.20% | |
| 8.60 | 8.66 | 8.14 | 8.30 | -1.19% | |
| 8.96 | 8.96 | 8.36 | 8.40 | -0.94% | |
| 8.00 | 9.88 | 7.42 | 8.48 | +14.29% | |
| 7.60 | 7.98 | 7.22 | 7.42 | -1.85% | |
| 8.40 | 8.58 | 7.50 | 7.56 | -8.47% | |
| 8.56 | 8.68 | 8.26 | 8.26 | -0.24% | |
| 8.26 | 8.44 | 8.02 | 8.28 | +0.24% | |
| 8.80 | 8.80 | 8.00 | 8.26 | -5.49% | |
| 8.40 | 8.88 | 8.16 | 8.74 | -2.46% | |
| 9.26 | 9.26 | 8.58 | 8.96 | -0.88% | |
| 8.62 | 9.18 | 8.48 | 9.04 | +4.63% | |
| 8.60 | 9.30 | 8.20 | 8.64 | +5.88% | |
| 8.00 | 8.58 | 7.80 | 8.16 | +0.49% | |
| 8.60 | 8.60 | 8.02 | 8.12 | -7.73% | |
| 8.86 | 9.36 | 8.40 | 8.80 | -0.68% | |
| 9.08 | 9.72 | 8.70 | 8.86 | -2.85% | |
| 9.00 | 9.54 | 8.84 | 9.12 | -0.87% | |
| 9.36 | 9.64 | 9.02 | 9.20 | -4.37% | |
| 11.10 | 11.78 | 9.44 | 9.62 | -15.17% | |
| 9.00 | 13.16 | 8.92 | 11.34 | +24.62% | |
| 9.00 | 9.42 | 8.92 | 9.10 | +3.17% | |
| 9.02 | 9.14 | 8.60 | 8.82 | -2.00% | |
| 8.80 | 9.16 | 8.56 | 9.00 | +0.90% | |
| 8.82 | 9.32 | 8.64 | 8.92 | +1.36% | |
| 8.90 | 9.32 | 8.46 | 8.80 | -0.45% | |
| 9.40 | 9.50 | 8.82 | 8.84 | -10.16% | |
| 9.10 | 12.40 | 8.40 | 9.84 | +13.89% | |
| 9.70 | 9.70 | 8.60 | 8.64 | -10.19% | |
| 8.00 | 10.06 | 7.80 | 9.62 | +19.06% | |
| 8.28 | 8.88 | 8.08 | 8.08 | -4.27% | |
| 8.60 | 9.00 | 8.24 | 8.44 | +0.72% | |
| 8.38 | 8.60 | 7.80 | 8.38 | -0.95% | |
| 9.60 | 9.80 | 8.22 | 8.46 | -13.67% | |
| 9.98 | 10.20 | 9.10 | 9.80 | +2.51% | |
| 9.40 | 10.00 | 9.14 | 9.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADVB chart for longer ranges.