Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Advanced Biomed Inc. - Common Stock (NQ:ADVB)

0.2772 -0.0067 (-2.36%)
Streaming Delayed Price Updated: 3:47 PM EST, Feb 3, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 03, 2026 0.2661 0.2950 0.2661 0.2772 18,739 -0.01(-2.36%)
Feb 02, 2026 0.3000 0.3000 0.2754 0.2839 38,835 -0.02(-5.96%)
Jan 30, 2026 0.3000 0.3027 0.2928 0.3019 25,925 +0.03(+9.03%)
Jan 29, 2026 0.3058 0.3058 0.2540 0.2769 116,958 -0.03(-9.83%)
Jan 28, 2026 0.3011 0.3106 0.2938 0.3071 36,310 +0.01(+1.99%)
Jan 27, 2026 0.3100 0.3206 0.3010 0.3011 10,489 -0.01(-2.59%)
Jan 26, 2026 0.2950 0.3509 0.2950 0.3091 18,443 -0.01(-3.16%)
Jan 23, 2026 0.3320 0.3403 0.2900 0.3192 75,990 -0.02(-6.23%)
Jan 22, 2026 0.3052 0.3498 0.3052 0.3404 34,292 +0.01(+4.19%)
Jan 21, 2026 0.3500 0.3700 0.3160 0.3267 31,823 +0.00(+0.52%)
Jan 20, 2026 0.3000 0.3426 0.2925 0.3250 138,717 +0.03(+9.80%)
Jan 16, 2026 0.3100 0.3167 0.2941 0.2960 19,224 -0.02(-6.54%)
Jan 15, 2026 0.3287 0.3287 0.3077 0.3167 18,732 -0.01(-3.71%)
Jan 14, 2026 0.3200 0.3289 0.3122 0.3289 19,959 -0.00(-0.93%)
Jan 13, 2026 0.3350 0.3408 0.3200 0.3320 17,604 -0.03(-7.18%)
Jan 12, 2026 0.3393 0.3593 0.3230 0.3577 27,405 -0.00(-0.33%)
Jan 09, 2026 0.3596 0.3600 0.3428 0.3589 32,888 +0.00(+1.24%)
Jan 08, 2026 0.3590 0.3590 0.3302 0.3545 13,610 +0.00(+0.97%)
Jan 07, 2026 0.3500 0.3600 0.3334 0.3511 31,697 +0.00(+0.31%)
Jan 06, 2026 0.3290 0.3500 0.3223 0.3500 45,638 +0.01(+3.98%)
Jan 05, 2026 0.3208 0.3379 0.3096 0.3366 76,898 +0.03(+11.42%)
Jan 02, 2026 0.3006 0.3131 0.2860 0.3021 30,373 +0.01(+3.53%)
Dec 31, 2025 0.3442 0.3480 0.2801 0.2918 272,725 -0.05(-13.82%)
Dec 30, 2025 0.3300 0.3599 0.3200 0.3386 115,957 +0.01(+1.50%)
Dec 29, 2025 0.3556 0.3580 0.3257 0.3336 119,750 -0.03(-9.00%)
Dec 26, 2025 0.3200 0.3695 0.3200 0.3666 153,196 -0.01(-2.24%)
Dec 24, 2025 0.3600 0.3750 0.3502 0.3750 53,545 +0.01(+1.63%)
Dec 23, 2025 0.3515 0.3830 0.3425 0.3690 62,910 +0.00(+1.29%)
Dec 22, 2025 0.3614 0.3643 0.3316 0.3643 40,531 +0.00(+0.00%)
Dec 19, 2025 0.3200 0.3650 0.3200 0.3643 61,185 +0.02(+5.81%)
Dec 18, 2025 0.3580 0.3605 0.3439 0.3443 33,148 -0.04(-11.15%)
Dec 17, 2025 0.3611 0.3875 0.3543 0.3875 41,205 -0.00(-0.13%)
Dec 16, 2025 0.3803 0.3880 0.3100 0.3880 142,156 -0.00(-1.05%)
Dec 15, 2025 0.3859 0.3975 0.3610 0.3921 182,954 -0.01(-1.61%)
Dec 12, 2025 0.3496 0.4000 0.3403 0.3985 797,738 +0.03(+9.00%)
Dec 11, 2025 0.3437 0.3689 0.3437 0.3656 476,625 -0.01(-3.79%)
Dec 10, 2025 0.3964 0.4198 0.3200 0.3800 19,418,370 +0.01(+3.66%)
Dec 09, 2025 0.3700 0.3850 0.3650 0.3666 5,982,442 +0.00(+1.27%)
Dec 08, 2025 0.3949 0.3960 0.3600 0.3620 132,766 -0.02(-5.51%)
Dec 05, 2025 0.3850 0.4032 0.3702 0.3831 53,575 +0.00(+0.76%)
Dec 04, 2025 0.3879 0.3967 0.3773 0.3802 34,193 -0.01(-2.49%)
Dec 03, 2025 0.4150 0.4150 0.3720 0.3899 129,364 -0.00(-0.08%)
Dec 02, 2025 0.4100 0.4270 0.3900 0.3902 97,675 -0.02(-4.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.