Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

bioAffinity Technologies, Inc. - Common Stock (NQ: BIAF )

2.780 -0.010 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 (%)
May 31, 2023 1.850 1.890 1.730 1.830 7,990 -0.06(-3.17%)
May 30, 2023 1.840 1.892 1.710 1.890 23,929 +0.01(+0.53%)
May 26, 2023 1.920 1.930 1.863 1.880 6,962 -0.04(-2.08%)
May 25, 2023 1.818 1.960 1.818 1.920 5,599 +0.10(+5.49%)
May 24, 2023 2.020 2.020 1.810 1.820 9,791 -0.14(-7.14%)
May 23, 2023 1.900 2.080 1.900 1.960 22,547 +0.06(+3.16%)
May 22, 2023 1.830 1.900 1.830 1.900 13,980 +0.07(+3.83%)
May 19, 2023 1.710 1.840 1.700 1.830 8,667 +0.05(+2.81%)
May 18, 2023 1.760 1.875 1.730 1.780 7,256 -0.02(-1.11%)
May 17, 2023 1.750 1.840 1.750 1.800 5,396 -0.05(-2.70%)
May 16, 2023 1.820 1.865 1.760 1.850 11,799 +0.03(+1.65%)
May 15, 2023 1.750 1.850 1.751 1.820 17,230 -0.03(-1.62%)
May 12, 2023 1.810 1.850 1.730 1.850 13,208 -0.01(-0.54%)
May 11, 2023 1.870 2.000 1.771 1.860 10,633 -0.10(-5.10%)
May 10, 2023 1.850 2.080 1.790 1.960 13,784 +0.06(+3.16%)
May 09, 2023 1.950 1.950 1.890 1.900 10,515 -0.09(-4.52%)
May 08, 2023 2.050 2.050 1.900 1.990 12,453 -0.04(-1.97%)
May 05, 2023 2.100 2.100 1.900 2.030 7,396 +0.06(+3.05%)
May 04, 2023 1.890 1.980 1.884 1.970 6,679 +0.08(+4.23%)
May 03, 2023 2.030 2.120 1.880 1.890 15,762 -0.14(-6.90%)
May 02, 2023 2.240 2.240 2.020 2.030 8,183 -0.02(-0.98%)
May 01, 2023 1.940 2.080 1.913 2.050 5,987 +0.10(+5.13%)
Apr 28, 2023 1.860 1.950 1.780 1.950 11,377 -0.01(-0.51%)
Apr 27, 2023 1.940 1.960 1.890 1.960 10,888 -0.08(-3.92%)
Apr 26, 2023 1.990 2.070 1.960 2.040 21,043 -0.01(-0.49%)
Apr 25, 2023 2.100 2.100 1.970 2.050 18,598 +0.00(+0.00%)
Apr 24, 2023 1.800 2.200 1.800 2.050 49,063 +0.16(+8.47%)
Apr 21, 2023 1.820 1.910 1.800 1.890 18,931 +0.07(+3.85%)
Apr 20, 2023 1.820 1.910 1.700 1.820 74,212 +0.01(+0.55%)
Apr 19, 2023 1.960 2.000 1.800 1.810 104,500 -0.12(-6.22%)
Apr 18, 2023 1.790 1.930 1.680 1.930 49,198 +0.14(+7.82%)
Apr 17, 2023 1.570 1.790 1.570 1.790 34,654 +0.23(+14.74%)
Apr 14, 2023 1.620 1.630 1.510 1.560 29,136 -0.05(-3.11%)
Apr 13, 2023 1.610 1.700 1.590 1.610 29,209 -0.02(-1.23%)
Apr 12, 2023 1.670 1.690 1.615 1.630 27,459 -0.03(-1.81%)
Apr 11, 2023 1.660 1.810 1.660 1.660 7,170 +0.00(+0.00%)
Apr 10, 2023 1.840 1.840 1.660 1.660 9,584 -0.10(-5.68%)
Apr 06, 2023 1.880 1.880 1.660 1.760 25,990 -0.04(-2.22%)
Apr 05, 2023 1.670 1.800 1.650 1.800 37,322 +0.13(+7.78%)
Apr 04, 2023 1.640 1.750 1.630 1.670 34,625 +0.03(+1.83%)
Apr 03, 2023 1.810 1.900 1.580 1.640 61,398 -0.25(-13.23%)
Mar 31, 2023 1.770 1.890 1.720 1.890 12,072 +0.09(+5.00%)
Mar 30, 2023 1.800 1.850 1.680 1.800 11,217 +0.04(+2.27%)
Mar 29, 2023 1.720 1.811 1.681 1.760 17,390 +0.01(+0.57%)
Mar 28, 2023 1.860 1.900 1.689 1.750 24,232 -0.08(-4.37%)
Mar 27, 2023 1.820 1.830 1.740 1.830 16,190 +0.00(+0.00%)
Mar 24, 2023 1.900 1.910 1.750 1.830 29,626 +0.03(+1.67%)
Mar 23, 2023 1.750 1.800 1.660 1.800 24,203 +0.08(+4.65%)
Mar 22, 2023 1.710 1.720 1.670 1.720 6,784 +0.00(+0.00%)
Mar 21, 2023 1.618 1.840 1.590 1.720 62,696 +0.14(+8.86%)
Mar 20, 2023 1.650 1.680 1.530 1.580 25,792 -0.10(-5.95%)
Mar 17, 2023 1.650 1.750 1.541 1.680 13,892 +0.00(+0.00%)
Mar 16, 2023 1.600 1.760 1.600 1.680 12,638 +0.03(+1.82%)
Mar 15, 2023 1.650 1.780 1.625 1.650 19,975 -0.00(-0.19%)
Mar 14, 2023 1.520 1.700 1.520 1.653 11,254 -0.05(-2.76%)
Mar 13, 2023 1.510 1.730 1.510 1.700 15,672 +0.17(+11.11%)
Mar 10, 2023 1.620 1.670 1.500 1.530 58,050 -0.09(-5.56%)
Mar 09, 2023 1.760 1.760 1.580 1.620 28,971 -0.11(-6.36%)
Mar 08, 2023 1.700 1.760 1.650 1.730 37,041 -0.01(-0.57%)
Mar 07, 2023 1.800 1.800 1.700 1.740 22,193 -0.06(-3.33%)
Mar 06, 2023 1.670 1.800 1.650 1.800 24,683 +0.05(+2.86%)
Mar 03, 2023 1.700 1.800 1.700 1.750 47,231 +0.01(+0.57%)
Mar 02, 2023 1.570 1.750 1.570 1.740 30,976 +0.08(+4.82%)
Mar 01, 2023 1.670 1.777 1.560 1.660 70,590 -0.04(-2.35%)
Feb 28, 2023 1.660 1.960 1.610 1.700 488,640 +0.05(+3.03%)
Feb 27, 2023 1.800 1.900 1.650 1.650 40,540 -0.15(-8.33%)
Feb 24, 2023 1.970 2.080 1.700 1.800 111,822 -0.23(-11.33%)
Feb 23, 2023 1.880 2.210 1.875 2.030 55,949 +0.09(+4.64%)
Feb 22, 2023 1.920 2.090 1.900 1.940 32,804 +0.04(+2.11%)
Feb 21, 2023 2.060 2.080 1.900 1.900 20,937 -0.16(-7.77%)
Feb 17, 2023 2.290 2.300 2.040 2.060 29,087 -0.16(-7.21%)
Feb 16, 2023 1.950 2.220 1.950 2.220 39,800 +0.20(+9.90%)
Feb 15, 2023 2.000 2.020 1.900 2.020 18,382 -0.02(-0.98%)
Feb 14, 2023 2.150 2.198 2.000 2.040 22,210 -0.07(-3.32%)
Feb 13, 2023 2.000 2.180 2.000 2.110 51,460 +0.06(+2.92%)
Feb 10, 2023 2.010 2.075 2.010 2.050 26,917 -0.02(-0.96%)
Feb 09, 2023 2.160 2.300 2.001 2.070 139,883 -0.19(-8.41%)
Feb 08, 2023 2.260 2.343 2.240 2.260 71,124 -0.07(-3.00%)
Feb 07, 2023 2.400 2.468 2.250 2.330 70,063 -0.07(-2.92%)
Feb 06, 2023 2.490 2.490 2.360 2.400 84,891 +0.02(+0.84%)
Feb 03, 2023 2.520 2.520 2.360 2.380 95,790 -0.17(-6.67%)
Feb 02, 2023 2.540 2.690 2.450 2.550 102,642 -0.05(-1.92%)
Feb 01, 2023 2.660 2.800 2.500 2.600 192,171 -0.01(-0.38%)
Jan 31, 2023 2.760 2.796 2.580 2.610 202,515 -0.16(-5.78%)
Jan 30, 2023 2.790 3.060 2.630 2.770 247,943 -0.10(-3.57%)
Jan 27, 2023 2.870 3.240 2.700 2.873 838,356 -0.19(-6.13%)
Jan 26, 2023 2.690 3.670 2.620 3.060 5,481,665 +0.44(+16.79%)
Jan 25, 2023 2.560 2.860 2.350 2.620 2,401,244 -0.17(-6.09%)
Jan 24, 2023 1.910 3.990 1.700 2.790 68,668,432 +1.20(+75.47%)
Jan 23, 2023 1.480 1.620 1.480 1.590 44,647 +0.07(+4.61%)
Jan 20, 2023 1.530 1.570 1.500 1.520 73,774 -0.08(-5.00%)
Jan 19, 2023 1.560 1.650 1.510 1.600 50,819 +0.07(+4.58%)
Jan 18, 2023 1.610 1.610 1.500 1.530 51,796 -0.08(-4.97%)
Jan 17, 2023 1.700 1.720 1.580 1.610 40,679 -0.05(-3.02%)
Jan 13, 2023 1.850 1.910 1.630 1.660 88,465 -0.24(-12.63%)
Jan 12, 2023 1.890 2.070 1.850 1.900 50,194 +0.04(+2.15%)
Jan 11, 2023 1.870 1.971 1.750 1.860 53,562 +0.06(+3.33%)
Jan 10, 2023 1.700 1.930 1.610 1.800 48,871 +0.16(+9.76%)
Jan 09, 2023 1.700 1.790 1.610 1.640 31,569 +0.04(+2.50%)
Jan 06, 2023 1.940 1.940 1.520 1.600 23,336 -0.03(-1.84%)
Jan 05, 2023 1.700 1.703 1.510 1.630 55,351 -0.02(-1.21%)
Jan 04, 2023 1.780 1.780 1.490 1.650 70,709 +0.09(+5.77%)
Jan 03, 2023 1.800 1.800 1.450 1.560 28,306 -0.04(-2.50%)
Dec 30, 2022 1.630 1.780 1.310 1.600 121,840 -0.08(-4.76%)
Dec 29, 2022 1.710 1.720 1.600 1.680 42,386 -0.04(-2.33%)
Dec 28, 2022 1.720 1.900 1.637 1.720 16,794 -0.06(-3.37%)
Dec 27, 2022 1.850 2.072 1.705 1.780 57,522 -0.07(-3.78%)
Dec 23, 2022 1.620 2.170 1.620 1.850 42,858 +0.04(+2.21%)
Dec 22, 2022 1.620 1.920 1.550 1.810 28,024 +0.12(+7.10%)
Dec 21, 2022 1.780 1.890 1.660 1.690 20,464 -0.04(-2.31%)
Dec 20, 2022 1.880 1.880 1.710 1.730 60,455 -0.15(-7.98%)
Dec 19, 2022 1.970 2.080 1.740 1.880 139,202 -0.09(-4.57%)
Dec 16, 2022 1.960 2.020 1.950 1.970 190,405 -0.04(-1.99%)
Dec 15, 2022 1.970 2.060 1.960 2.010 48,161 +0.00(+0.00%)
Dec 14, 2022 2.020 2.020 1.980 2.010 49,337 +0.01(+0.50%)
Dec 13, 2022 2.000 2.050 1.960 2.000 29,593 -0.00(-0.00%)
Dec 12, 2022 2.020 2.050 1.955 2.000 36,087 -0.02(-0.99%)
Dec 09, 2022 2.500 2.600 1.920 2.020 206,131 -0.53(-20.78%)
Dec 08, 2022 2.760 2.760 2.550 2.550 49,011 -0.10(-3.77%)
Dec 07, 2022 2.800 3.000 2.520 2.650 36,921 -0.37(-12.25%)
Dec 06, 2022 2.970 3.170 2.860 3.020 26,580 -0.03(-0.98%)
Dec 05, 2022 2.960 3.194 2.880 3.050 40,257 +0.11(+3.74%)
Dec 02, 2022 2.670 2.950 2.660 2.940 33,238 +0.17(+6.14%)
Dec 01, 2022 2.734 2.790 2.675 2.770 39,650 +0.07(+2.59%)
Nov 30, 2022 2.800 2.840 2.650 2.700 75,576 +0.10(+3.85%)
Nov 29, 2022 2.590 2.710 2.574 2.600 16,827 -0.04(-1.52%)
Nov 28, 2022 2.540 2.800 2.515 2.640 71,813 +0.04(+1.54%)
Nov 25, 2022 2.570 2.620 2.565 2.600 24,592 -0.04(-1.52%)
Nov 23, 2022 2.492 2.650 2.492 2.640 36,293 -0.01(-0.38%)
Nov 22, 2022 2.570 2.650 2.535 2.650 52,864 +0.05(+1.92%)
Nov 21, 2022 2.520 2.650 2.300 2.600 79,880 +0.04(+1.56%)
Nov 18, 2022 2.690 2.690 2.530 2.560 19,792 -0.09(-3.37%)
Nov 17, 2022 2.540 2.700 2.520 2.649 23,389 +0.05(+1.90%)
Nov 16, 2022 2.660 2.777 2.540 2.600 28,686 -0.21(-7.47%)
Nov 15, 2022 2.640 2.810 2.550 2.810 41,968 +0.06(+2.18%)
Nov 14, 2022 2.750 2.800 2.640 2.750 46,947 -0.08(-2.83%)
Nov 11, 2022 2.560 3.000 2.460 2.830 113,725 +0.27(+10.55%)
Nov 10, 2022 2.410 2.760 2.410 2.560 81,490 +0.18(+7.34%)
Nov 09, 2022 2.600 2.860 2.350 2.385 173,413 -0.24(-8.97%)
Nov 08, 2022 2.645 2.783 2.568 2.620 20,382 -0.03(-1.13%)
Nov 07, 2022 2.630 2.715 2.550 2.650 45,044 +0.02(+0.76%)
Nov 04, 2022 2.870 2.980 2.620 2.630 44,543 -0.26(-9.00%)
Nov 03, 2022 2.890 2.950 2.620 2.890 89,197 +0.00(+0.00%)
Nov 02, 2022 2.780 2.890 2.780 2.890 68,117 +0.09(+3.21%)
Nov 01, 2022 2.790 2.860 2.780 2.800 52,298 -0.05(-1.75%)
Oct 31, 2022 2.840 2.880 2.770 2.850 58,787 +0.05(+1.79%)
Oct 28, 2022 2.760 2.900 2.670 2.800 103,284 +0.05(+1.82%)
Oct 27, 2022 2.760 2.890 2.620 2.750 139,719 -0.11(-3.85%)
Oct 26, 2022 2.650 2.930 2.610 2.860 136,106 +0.15(+5.54%)
Oct 25, 2022 2.730 2.980 2.560 2.710 170,500 +0.06(+2.26%)
Oct 24, 2022 2.660 2.730 2.550 2.650 91,625 +0.04(+1.53%)
Oct 21, 2022 2.750 2.880 2.550 2.610 193,020 -0.19(-6.79%)
Oct 20, 2022 2.740 2.950 2.700 2.800 146,413 -0.10(-3.45%)
Oct 19, 2022 3.130 3.170 2.740 2.900 217,422 -0.24(-7.64%)
Oct 18, 2022 3.200 3.250 3.000 3.140 493,211 +0.25(+8.65%)
Oct 17, 2022 2.620 3.000 2.563 2.890 155,833 +0.27(+10.31%)
Oct 14, 2022 2.630 2.689 2.550 2.620 74,205 -0.04(-1.50%)
Oct 13, 2022 2.620 2.787 2.510 2.660 92,335 -0.13(-4.66%)
Oct 12, 2022 2.800 2.875 2.610 2.790 158,277 -0.01(-0.36%)
Oct 11, 2022 2.770 2.850 2.670 2.800 89,870 +0.02(+0.72%)
Oct 10, 2022 2.840 2.950 2.670 2.780 190,317 -0.17(-5.76%)
Oct 07, 2022 2.870 3.150 2.796 2.950 185,383 +0.05(+1.72%)
Oct 06, 2022 2.730 3.050 2.650 2.900 222,778 +0.14(+5.07%)
Oct 05, 2022 2.930 2.960 2.630 2.760 133,991 -0.18(-6.12%)
Oct 04, 2022 2.520 2.988 2.520 2.940 259,427 +0.43(+17.13%)
Oct 03, 2022 2.900 2.962 2.510 2.510 309,864 -0.40(-13.75%)
Sep 30, 2022 2.800 3.070 2.800 2.910 393,039 -0.09(-3.00%)
Sep 29, 2022 2.880 3.110 2.750 3.000 1,412,661 +0.08(+2.74%)
Sep 28, 2022 3.600 4.230 2.790 2.920 50,939,520 +0.80(+37.74%)
Sep 27, 2022 2.120 2.390 2.100 2.120 458,363 +0.00(+0.00%)
Sep 26, 2022 2.150 2.490 2.021 2.120 601,196 +0.01(+0.47%)
Sep 23, 2022 2.550 2.599 2.090 2.110 539,237 -0.61(-22.43%)
Sep 22, 2022 3.240 3.320 2.680 2.720 363,606 -0.60(-18.07%)
Sep 21, 2022 3.670 3.670 3.300 3.320 459,333 -0.35(-9.54%)
Sep 20, 2022 3.640 3.900 3.550 3.670 437,286 -0.14(-3.67%)
Sep 19, 2022 4.180 4.286 3.780 3.810 339,314 -0.49(-11.40%)
Sep 16, 2022 4.450 4.630 4.050 4.300 620,470 -0.44(-9.28%)
Sep 15, 2022 4.630 5.380 4.370 4.740 5,124,769 -0.12(-2.47%)
Sep 14, 2022 5.700 6.800 4.710 4.860 48,551,696 +0.72(+17.39%)
Sep 13, 2022 4.460 4.560 4.060 4.140 682,422 -0.45(-9.80%)
Sep 12, 2022 4.420 4.690 4.360 4.590 1,073,920 -0.19(-3.97%)
Sep 09, 2022 5.500 5.590 4.650 4.780 1,177,670 -0.85(-15.10%)
Sep 08, 2022 5.510 6.400 5.330 5.630 2,378,356 -0.12(-2.09%)
Sep 07, 2022 7.000 7.780 5.600 5.750 12,950,382 +0.36(+6.68%)
Sep 06, 2022 6.340 6.590 5.080 5.390 2,062,505 -1.66(-23.55%)
Sep 02, 2022 10.07 12.82 6.960 7.050 16,406,688 -1.25(-15.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.