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)

0.3643 +0.0200 (+5.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 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 (%)
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%)
Dec 01, 2025 0.4100 0.4488 0.4075 0.4100 55,878 -0.01(-2.40%)
Nov 28, 2025 0.4200 0.4611 0.4153 0.4201 152,999 +0.00(+1.16%)
Nov 26, 2025 0.4300 0.4326 0.4071 0.4153 147,867 -0.00(-1.12%)
Nov 25, 2025 0.4480 0.4480 0.4175 0.4200 97,072 -0.00(-0.94%)
Nov 24, 2025 0.4000 0.4940 0.3711 0.4240 1,213,537 +0.05(+14.25%)
Nov 21, 2025 0.3800 0.3988 0.3610 0.3711 118,359 -0.01(-1.70%)
Nov 20, 2025 0.4195 0.4289 0.3750 0.3775 243,529 -0.04(-8.66%)
Nov 19, 2025 0.4280 0.4341 0.4133 0.4133 54,932 -0.00(-0.07%)
Nov 18, 2025 0.4100 0.4223 0.4012 0.4136 80,107 +0.00(+0.15%)
Nov 17, 2025 0.4400 0.4400 0.4000 0.4130 148,123 -0.02(-5.41%)
Nov 14, 2025 0.4196 0.4444 0.4082 0.4366 238,216 -0.01(-2.57%)
Nov 13, 2025 0.4628 0.4628 0.4291 0.4481 194,769 -0.00(-0.88%)
Nov 12, 2025 0.4309 0.4589 0.4240 0.4521 165,880 +0.02(+4.63%)
Nov 11, 2025 0.4302 0.4648 0.4101 0.4321 267,587 +0.02(+6.01%)
Nov 10, 2025 0.4000 0.4289 0.3900 0.4076 135,704 +0.00(+0.39%)
Nov 07, 2025 0.4301 0.4302 0.4014 0.4060 275,041 -0.03(-7.62%)
Nov 06, 2025 0.4400 0.4677 0.4200 0.4395 450,032 -0.00(-0.75%)
Nov 05, 2025 0.4536 0.4856 0.4351 0.4428 203,064 -0.01(-2.83%)
Nov 04, 2025 0.4500 0.4770 0.4420 0.4557 282,737 -0.00(-1.00%)
Nov 03, 2025 0.4680 0.4820 0.4510 0.4603 544,594 -0.02(-4.22%)
Oct 31, 2025 0.5547 0.5885 0.4721 0.4806 1,821,826 -0.09(-15.25%)
Oct 30, 2025 0.4500 0.6578 0.4460 0.5671 27,230,102 +0.11(+24.56%)
Oct 29, 2025 0.4500 0.4708 0.4459 0.4553 183,402 +0.01(+3.27%)
Oct 28, 2025 0.4512 0.4573 0.4301 0.4409 160,502 -0.01(-2.07%)
Oct 27, 2025 0.4396 0.4584 0.4283 0.4502 240,493 +0.00(+1.01%)
Oct 24, 2025 0.4410 0.4657 0.4319 0.4457 147,827 +0.01(+1.30%)
Oct 23, 2025 0.4450 0.4660 0.4233 0.4400 322,696 -0.00(-0.54%)
Oct 22, 2025 0.4700 0.4748 0.4410 0.4424 645,876 -0.05(-9.99%)
Oct 21, 2025 0.4600 0.6200 0.4197 0.4915 9,643,982 +0.06(+13.80%)
Oct 20, 2025 0.4850 0.4853 0.4300 0.4319 581,661 -0.05(-10.11%)
Oct 17, 2025 0.4000 0.5032 0.3904 0.4805 1,868,557 +0.08(+18.94%)
Oct 16, 2025 0.4100 0.4442 0.4040 0.4040 51,951 -0.02(-4.36%)
Oct 15, 2025 0.4300 0.4499 0.4123 0.4224 46,410 +0.00(+0.88%)
Oct 14, 2025 0.4200 0.4297 0.3901 0.4187 112,076 -0.00(-1.09%)
Oct 13, 2025 0.4797 0.4900 0.4114 0.4233 411,816 -0.07(-13.63%)
Oct 10, 2025 0.4990 0.5100 0.4550 0.4901 2,386,940 +0.01(+2.53%)
Oct 09, 2025 0.4701 0.5001 0.4572 0.4780 470,494 +0.01(+1.79%)
Oct 08, 2025 0.4801 0.4931 0.4451 0.4696 1,278,180 -0.01(-1.37%)
Oct 07, 2025 0.4700 0.4910 0.4570 0.4761 89,669 -0.01(-1.49%)
Oct 06, 2025 0.4700 0.4899 0.4660 0.4833 45,656 +0.02(+3.71%)
Oct 03, 2025 0.4512 0.4744 0.4512 0.4660 139,313 +0.01(+2.15%)
Oct 02, 2025 0.4337 0.4698 0.4337 0.4562 104,323 +0.01(+1.83%)
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.