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)

0.5330 +0.0332 (+6.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2025 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 (%)
Jul 28, 2025 0.4900 0.5999 0.4900 0.5330 410,077 +0.03(+6.64%)
Jul 25, 2025 0.5239 0.5300 0.4600 0.4998 298,125 -0.04(-7.46%)
Jul 24, 2025 0.6051 0.6450 0.5115 0.5401 387,085 -0.08(-12.89%)
Jul 23, 2025 0.6175 0.6280 0.5903 0.6200 233,425 -0.02(-2.61%)
Jul 22, 2025 0.6400 0.6423 0.6115 0.6366 170,262 -0.01(-0.87%)
Jul 21, 2025 0.6868 0.7600 0.6220 0.6422 299,925 -0.04(-6.49%)
Jul 18, 2025 0.7280 0.7449 0.6556 0.6868 395,546 -0.05(-6.77%)
Jul 17, 2025 0.7700 0.8065 0.7140 0.7367 217,494 -0.05(-6.20%)
Jul 16, 2025 0.7968 0.7968 0.7299 0.7854 289,211 -0.01(-1.79%)
Jul 15, 2025 0.7870 0.8731 0.7501 0.7997 290,652 -0.00(-0.04%)
Jul 14, 2025 0.8450 0.9100 0.7325 0.8000 584,186 +0.05(+6.38%)
Jul 11, 2025 0.7616 0.8082 0.7425 0.7520 138,087 -0.03(-4.23%)
Jul 10, 2025 0.7000 0.7852 0.6730 0.7852 263,246 +0.11(+16.97%)
Jul 09, 2025 0.6700 0.6870 0.6601 0.6713 51,649 +0.01(+1.40%)
Jul 08, 2025 0.6805 0.6941 0.6610 0.6620 36,259 -0.00(-0.30%)
Jul 07, 2025 0.6762 0.6915 0.6635 0.6640 47,109 -0.02(-2.50%)
Jul 03, 2025 0.6721 0.7079 0.6720 0.6810 76,136 -0.02(-2.71%)
Jul 02, 2025 0.7023 0.7246 0.6828 0.7000 38,964 -0.02(-3.31%)
Jul 01, 2025 0.6958 0.7400 0.6821 0.7240 104,019 +0.02(+3.43%)
Jun 30, 2025 0.7150 0.7150 0.6596 0.7000 152,800 -0.01(-1.41%)
Jun 27, 2025 0.6729 0.8000 0.6298 0.7100 1,097,547 +0.07(+11.67%)
Jun 26, 2025 0.6820 0.6860 0.5621 0.6358 288,411 -0.04(-6.50%)
Jun 25, 2025 0.7498 0.7498 0.6730 0.6800 168,681 -0.06(-8.41%)
Jun 24, 2025 0.7100 0.7490 0.6804 0.7424 142,268 +0.02(+3.11%)
Jun 23, 2025 0.7349 0.7564 0.6900 0.7200 96,621 +0.03(+3.90%)
Jun 20, 2025 0.7951 0.7951 0.6902 0.6930 245,059 -0.08(-10.59%)
Jun 18, 2025 0.8500 0.8601 0.7751 0.7751 100,039 -0.06(-7.06%)
Jun 17, 2025 0.9799 0.9799 0.8300 0.8340 116,864 -0.09(-9.57%)
Jun 16, 2025 0.9786 0.9786 0.9150 0.9223 46,239 -0.04(-3.92%)
Jun 13, 2025 0.9700 0.9700 0.9151 0.9599 60,244 +0.00(+0.19%)
Jun 12, 2025 0.9600 0.9780 0.9400 0.9581 20,003 +0.01(+0.85%)
Jun 11, 2025 0.9800 0.9800 0.9310 0.9500 65,559 +0.02(+2.04%)
Jun 10, 2025 0.9400 0.9857 0.9201 0.9310 30,317 +0.00(+0.28%)
Jun 09, 2025 0.9805 1.000 0.9216 0.9284 31,590 -0.01(-1.23%)
Jun 06, 2025 0.9250 0.9900 0.9201 0.9400 52,204 +0.01(+1.02%)
Jun 05, 2025 0.9500 0.9897 0.9300 0.9305 16,732 -0.03(-2.97%)
Jun 04, 2025 1.000 1.020 0.9551 0.9590 83,408 -0.04(-4.10%)
Jun 03, 2025 0.9900 1.050 0.9700 1.000 101,590 +0.05(+5.26%)
Jun 02, 2025 1.090 1.090 0.9500 0.9500 29,447 -0.08(-7.76%)
May 30, 2025 1.070 1.080 0.9862 1.030 26,135 -0.08(-7.22%)
May 29, 2025 1.170 1.200 1.100 1.110 23,528 -0.05(-4.32%)
May 28, 2025 1.220 1.220 1.160 1.160 8,950 -0.04(-3.33%)
May 27, 2025 1.170 1.240 1.150 1.200 14,230 +0.06(+5.26%)
May 23, 2025 1.180 1.220 1.140 1.140 27,284 -0.05(-4.20%)
May 22, 2025 1.200 1.250 1.130 1.190 40,286 +0.01(+0.85%)
May 21, 2025 1.250 1.250 1.175 1.180 23,188 -0.02(-1.74%)
May 20, 2025 1.230 1.250 1.190 1.201 55,437 -0.05(-3.93%)
May 19, 2025 1.280 1.280 1.180 1.250 16,171 -0.02(-1.57%)
May 16, 2025 1.130 1.280 1.130 1.270 21,436 +0.11(+9.48%)
May 15, 2025 1.150 1.180 1.125 1.160 34,524 -0.03(-2.52%)
May 14, 2025 1.180 1.290 1.131 1.190 308,239 +0.17(+16.67%)
May 13, 2025 0.9300 1.060 0.9251 1.020 146,872 +0.12(+13.90%)
May 12, 2025 1.050 1.290 0.8603 0.8955 279,531 -0.05(-5.63%)
May 09, 2025 1.120 1.160 0.9489 0.9489 137,959 -0.12(-11.32%)
May 08, 2025 1.500 1.690 1.000 1.070 854,502 -0.58(-35.16%)
May 07, 2025 1.890 2.020 1.550 1.650 386,558 -0.26(-13.61%)
May 06, 2025 2.070 2.440 1.655 1.910 1,389,211 -0.16(-7.73%)
May 05, 2025 1.950 2.252 1.920 2.070 103,175 +0.12(+6.15%)
May 02, 2025 1.950 2.060 1.950 1.950 53,433 +0.04(+2.09%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.