Skip to main content

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

2.020 -0.060 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.780 1.850 1.710 1.760 21,743 -0.08(-4.30%)
Jul 28, 2023 1.770 1.839 1.750 1.839 8,092 +0.03(+1.60%)
Jul 27, 2023 1.890 1.900 1.770 1.810 14,423 +0.00(+0.00%)
Jul 26, 2023 1.760 1.810 1.760 1.810 2,582 +0.06(+3.33%)
Jul 25, 2023 1.750 1.830 1.750 1.752 6,481 +0.00(+0.10%)
Jul 24, 2023 1.700 1.830 1.700 1.750 14,727 -0.01(-0.57%)
Jul 21, 2023 1.870 1.870 1.730 1.760 23,834 -0.03(-1.68%)
Jul 20, 2023 1.750 1.820 1.740 1.790 24,554 +0.03(+1.70%)
Jul 19, 2023 1.880 1.880 1.759 1.760 12,091 -0.06(-3.30%)
Jul 18, 2023 1.820 1.930 1.768 1.820 22,242 +0.07(+4.30%)
Jul 17, 2023 1.710 1.745 1.710 1.745 1,650 -0.02(-1.41%)
Jul 14, 2023 1.750 1.850 1.710 1.770 11,687 +0.01(+0.57%)
Jul 13, 2023 1.710 1.835 1.650 1.760 6,334 +0.05(+2.92%)
Jul 12, 2023 1.840 1.840 1.520 1.710 67,754 -0.05(-2.84%)
Jul 11, 2023 1.760 1.930 1.760 1.760 2,963 +0.03(+1.73%)
Jul 10, 2023 1.960 1.960 1.720 1.730 7,351 -0.08(-4.42%)
Jul 07, 2023 1.780 1.850 1.720 1.810 6,556 -0.05(-2.69%)
Jul 06, 2023 1.780 1.860 1.750 1.860 4,450 +0.13(+7.51%)
Jul 05, 2023 1.800 1.910 1.730 1.730 3,594 -0.16(-8.47%)
Jul 03, 2023 1.820 1.890 1.810 1.890 6,356 +0.06(+3.28%)
Jun 30, 2023 1.781 1.830 1.781 1.830 980 +0.05(+2.81%)
Jun 29, 2023 1.720 1.870 1.720 1.780 12,133 +0.03(+1.71%)
Jun 28, 2023 1.750 1.810 1.700 1.750 15,124 -0.02(-1.08%)
Jun 27, 2023 1.770 1.770 1.700 1.769 12,513 -0.00(-0.05%)
Jun 26, 2023 1.800 1.815 1.670 1.770 4,425 -0.01(-0.56%)
Jun 23, 2023 1.720 1.835 1.700 1.780 13,313 +0.05(+2.89%)
Jun 22, 2023 1.617 1.730 1.617 1.730 9,291 +0.15(+9.49%)
Jun 21, 2023 1.610 1.700 1.580 1.580 50,154 -0.10(-5.95%)
Jun 20, 2023 1.830 1.830 1.680 1.680 12,006 -0.11(-6.15%)
Jun 16, 2023 1.780 1.890 1.710 1.790 9,410 +0.00(+0.00%)
Jun 15, 2023 1.750 1.840 1.740 1.790 10,828 +0.05(+2.87%)
Jun 14, 2023 1.930 1.930 1.700 1.740 85,196 -0.18(-9.37%)
Jun 13, 2023 2.010 2.010 1.901 1.920 12,016 -0.03(-1.54%)
Jun 12, 2023 2.010 2.040 1.910 1.950 12,475 -0.08(-3.94%)
Jun 09, 2023 2.000 2.040 2.000 2.030 13,156 +0.10(+5.18%)
Jun 08, 2023 1.940 1.940 1.885 1.930 3,555 +0.10(+5.46%)
Jun 07, 2023 1.830 2.150 1.750 1.830 106,115 -0.02(-1.20%)
Jun 06, 2023 1.820 1.900 1.762 1.852 8,357 -0.01(-0.41%)
Jun 05, 2023 1.800 2.010 1.800 1.860 18,843 +0.04(+2.20%)
Jun 02, 2023 1.780 1.890 1.780 1.820 7,846 +0.00(+0.00%)
Jun 01, 2023 1.730 1.820 1.730 1.820 2,236 -0.01(-0.55%)
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%)
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.