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)

4.420 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 6, 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 (%)
Apr 06, 2026 4.390 4.425 4.300 4.420 3,632,062 -0.13(-2.86%)
Apr 02, 2026 4.180 4.550 4.180 4.550 2,938 +0.09(+2.02%)
Apr 01, 2026 4.550 4.550 4.120 4.460 8,013 -0.10(-2.19%)
Mar 31, 2026 4.260 4.600 4.210 4.560 17,130 +0.06(+1.33%)
Mar 30, 2026 4.080 4.500 4.070 4.500 16,968 +0.32(+7.58%)
Mar 27, 2026 3.960 4.200 3.790 4.183 24,780 -0.01(-0.17%)
Mar 26, 2026 4.180 4.200 3.666 4.190 115,725 -0.09(-2.10%)
Mar 25, 2026 4.230 4.300 4.110 4.280 1,558,679 +0.24(+5.94%)
Mar 24, 2026 4.040 4.040 4.040 4.040 4,384 -0.14(-3.35%)
Mar 23, 2026 4.050 4.200 3.955 4.180 12,670 +0.03(+0.72%)
Mar 20, 2026 4.160 4.190 4.150 4.150 19,227 -0.04(-1.07%)
Mar 19, 2026 4.100 4.310 4.030 4.195 18,875 -0.25(-5.52%)
Mar 18, 2026 4.470 4.480 4.370 4.440 8,581 -0.11(-2.42%)
Mar 17, 2026 4.740 4.960 4.535 4.550 21,149 -0.88(-16.21%)
Mar 16, 2026 5.350 5.620 5.290 5.430 33,206 -0.02(-0.37%)
Mar 13, 2026 5.210 5.460 5.120 5.450 10,506 +0.09(+1.68%)
Mar 12, 2026 4.920 5.360 4.920 5.360 7,290 +0.18(+3.47%)
Mar 11, 2026 5.000 5.230 4.975 5.180 21,535 +0.18(+3.60%)
Mar 10, 2026 4.930 5.156 4.800 5.000 25,099 +0.05(+1.01%)
Mar 09, 2026 4.340 5.300 4.320 4.950 91,889 +0.49(+10.99%)
Mar 06, 2026 4.140 4.590 4.130 4.460 75,683 +0.39(+9.58%)
Mar 05, 2026 4.400 4.790 4.020 4.070 136,875 -0.52(-11.33%)
Mar 04, 2026 5.370 5.820 3.900 4.590 6,293,628 +0.33(+7.75%)
Mar 03, 2026 4.100 4.315 4.050 4.260 27,994 +0.11(+2.65%)
Mar 02, 2026 4.070 4.200 4.010 4.150 32,761 +0.09(+2.16%)
Feb 27, 2026 3.940 4.235 3.940 4.062 13,337 +0.05(+1.31%)
Feb 26, 2026 3.940 4.190 3.860 4.010 36,990 +0.07(+1.78%)
Feb 25, 2026 3.810 4.490 3.800 3.940 206,352 +0.22(+5.91%)
Feb 24, 2026 4.190 5.690 3.610 3.720 657,130 -0.34(-8.37%)
Feb 23, 2026 3.970 4.570 3.910 4.060 172,259 +0.06(+1.50%)
Feb 20, 2026 4.640 4.640 3.840 4.000 217,658 +3.77(+1664.45%)
Feb 19, 2026 0.2078 0.2357 0.1856 0.2267 7,188,593 +0.01(+6.38%)
Feb 18, 2026 0.2092 0.2250 0.2014 0.2131 409,327 -0.03(-10.69%)
Feb 17, 2026 0.2530 0.2530 0.2380 0.2386 7,643 -0.00(-0.62%)
Feb 13, 2026 0.2485 0.2500 0.2400 0.2401 37,771 +0.00(+1.09%)
Feb 12, 2026 0.2500 0.2500 0.2375 0.2375 18,412 -0.01(-3.85%)
Feb 11, 2026 0.2453 0.2500 0.2375 0.2470 4,193 +0.00(+0.82%)
Feb 10, 2026 0.2375 0.2473 0.2375 0.2450 875 +0.01(+3.16%)
Feb 09, 2026 0.2463 0.2463 0.2300 0.2375 8,962 +0.01(+2.41%)
Feb 06, 2026 0.2300 0.2320 0.2111 0.2319 27,643 -0.01(-2.97%)
Feb 05, 2026 0.2500 0.2580 0.2311 0.2390 80,580 -0.03(-9.67%)
Feb 04, 2026 0.2723 0.2723 0.2500 0.2646 36,697 -0.01(-4.55%)
Feb 03, 2026 0.2661 0.2950 0.2661 0.2772 18,739 -0.01(-2.36%)
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.