Advanced Biomed Inc. Common Stock
ADVBNASDAQHealthcare● Active
$3.94
$-0.23(-5.52%)
Market Cap$4263557
P/E Ratio—
52W High$19.72
52W Low$3.61
Advanced Biomed Inc. Common Stock（ADVB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
advb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$82.00
Mar 6, 2025
-95.2% from here
5-Year Low5Y
$3.61
Feb 24, 2026
+9.1% from low
IPO Priceadj.
$73.00
Mar 6, 2025
-94.6% since IPO
1 Year Ago
$18.57
Jun 9, 2025
-78.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADVB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.17 | $4.52 | $3.94 | $3.94 | $3.94 | 14K | -5.52% |
| Jun 5, 2026 | $4.27 | $4.39 | $4.14 | $4.17 | $4.17 | 7K | -2.34% |
| Jun 4, 2026 | $4.35 | $4.53 | $4.13 | $4.26 | $4.26 | 10K | -2.07% |
| Jun 3, 2026 | $4.50 | $4.74 | $4.39 | $4.39 | $4.39 | 10K | -2.44% |
| Jun 2, 2026 | $4.51 | $4.51 | $4.12 | $4.41 | $4.41 | 17K | -2.22% |
| Jun 1, 2026 | $5.23 | $5.23 | $4.20 | $4.39 | $4.39 | 53K | -16.06% |
| May 29, 2026 | $3.91 | $6.20 | $3.91 | $5.01 | $5.01 | 288K | +28.13% |
| May 28, 2026 | $3.94 | $4.01 | $3.86 | $3.91 | $3.91 | 13K | -0.76% |
| May 27, 2026 | $3.95 | $4.10 | $3.79 | $3.88 | $3.88 | 15K | -1.77% |
| May 26, 2026 | $4.17 | $4.17 | $3.96 | $3.98 | $3.98 | 4K | -4.56% |
| May 22, 2026 | $4.01 | $4.01 | $3.92 | $3.95 | $3.95 | 8K | -1.50% |
| May 21, 2026 | $4.53 | $4.53 | $4.11 | $4.13 | $4.13 | 11K | -8.83% |
| May 20, 2026 | $4.41 | $4.97 | $4.36 | $4.44 | $4.44 | 47K | +0.68% |
| May 19, 2026 | $4.46 | $4.56 | $4.03 | $4.42 | $4.42 | 4K | -0.90% |
| May 18, 2026 | $4.31 | $4.57 | $4.10 | $4.57 | $4.57 | 7K | +6.03% |
| May 15, 2026 | $4.42 | $4.88 | $4.40 | $4.40 | $4.40 | 14K | -0.45% |
| May 14, 2026 | $4.74 | $4.74 | $4.40 | $4.43 | $4.43 | 13K | -6.54% |
| May 13, 2026 | $5.11 | $5.33 | $4.43 | $4.75 | $4.75 | 29K | -7.05% |
| May 12, 2026 | $5.11 | $5.53 | $5.10 | $5.23 | $5.23 | 16K | +2.35% |
| May 11, 2026 | $5.86 | $6.20 | $5.01 | $5.01 | $5.01 | 26K | -14.51% |
Showing 1–20 of 316 records
Annual Stock Price Performance · ADVB
Jan 1 → Dec 31 · 2 years2026-34.4%$6.01 → $3.94
-34.4%
2025-92.7%$80.00 → $5.84
-92.7%
Best Year2026 · -34.4%
Worst Year2025 · -92.7%
Positive Years0 / 2
Avg Annual Return-63.6%
2Y Total Return-95.1%
2Y CAGR~-77.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ADVB?
If you invested $1,000 in ADVB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$54
Total Return-94.6%
CAGR~-94.6% / yr
Profit$-946
Based on Mar 6, 2025 · $73.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Advanced Biomed Inc. Common Stock（ADVB）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADVB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADVB 历史股价FMP 日线复权 OHLCV