Skip to main content

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

2.510 +0.060 (+2.45%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.470 2.527 2.397 2.450 16,627 -0.05(-2.00%)
Jul 18, 2024 2.340 2.670 2.340 2.500 74,980 +0.15(+6.38%)
Jul 17, 2024 2.390 2.475 2.280 2.350 94,615 -0.08(-3.29%)
Jul 16, 2024 2.580 2.590 2.400 2.430 119,893 -0.10(-3.95%)
Jul 15, 2024 2.560 2.620 2.480 2.530 46,117 -0.03(-1.17%)
Jul 12, 2024 2.490 2.700 2.450 2.560 219,969 +0.12(+4.92%)
Jul 11, 2024 2.500 2.500 2.360 2.440 69,711 -0.06(-2.40%)
Jul 10, 2024 2.590 2.660 2.410 2.500 174,788 -0.04(-1.57%)
Jul 09, 2024 2.510 2.660 2.470 2.540 347,290 +0.17(+7.17%)
Jul 08, 2024 2.350 2.500 2.280 2.370 194,150 +0.10(+4.41%)
Jul 05, 2024 2.200 2.345 2.191 2.270 41,835 +0.10(+4.61%)
Jul 03, 2024 2.200 2.220 2.169 2.170 21,513 +0.00(+0.00%)
Jul 02, 2024 2.280 2.310 2.170 2.170 54,688 -0.05(-2.25%)
Jul 01, 2024 2.350 2.360 2.140 2.220 46,707 +0.06(+2.78%)
Jun 28, 2024 2.130 2.240 2.070 2.160 55,382 +0.03(+1.41%)
Jun 27, 2024 1.960 2.240 1.925 2.130 119,716 +0.23(+12.11%)
Jun 26, 2024 1.930 1.940 1.900 1.900 14,303 -0.02(-1.04%)
Jun 25, 2024 1.960 1.990 1.911 1.920 22,175 +0.02(+1.05%)
Jun 24, 2024 1.830 1.950 1.830 1.900 57,958 +0.14(+7.95%)
Jun 21, 2024 1.900 2.000 1.760 1.760 78,204 -0.10(-5.38%)
Jun 20, 2024 1.870 1.910 1.860 1.860 32,524 -0.04(-2.11%)
Jun 18, 2024 1.960 2.020 1.900 1.900 111,204 -0.06(-3.06%)
Jun 17, 2024 1.910 2.040 1.910 1.960 90,389 -0.04(-2.00%)
Jun 14, 2024 1.930 2.110 1.930 2.000 72,075 -0.11(-5.09%)
Jun 13, 2024 2.130 2.170 2.020 2.107 91,266 -0.07(-3.34%)
Jun 12, 2024 2.190 2.400 2.100 2.180 145,141 -0.03(-1.36%)
Jun 11, 2024 2.270 2.280 2.180 2.210 30,854 -0.05(-2.21%)
Jun 10, 2024 2.290 2.370 2.230 2.260 46,831 -0.04(-1.74%)
Jun 07, 2024 2.210 2.310 2.210 2.300 46,631 +0.03(+1.32%)
Jun 06, 2024 2.420 2.420 2.229 2.270 57,284 -0.08(-3.40%)
Jun 05, 2024 2.290 2.390 2.210 2.350 64,894 +0.00(+0.00%)
Jun 04, 2024 2.500 2.500 2.250 2.350 34,330 -0.02(-0.84%)
Jun 03, 2024 2.400 2.550 2.330 2.370 37,932 -0.03(-1.25%)
May 31, 2024 2.410 2.460 2.317 2.400 26,950 -0.02(-0.83%)
May 30, 2024 2.400 2.550 2.400 2.420 42,571 -0.03(-1.22%)
May 29, 2024 2.460 2.580 2.270 2.450 82,838 -0.09(-3.54%)
May 28, 2024 2.640 2.660 2.490 2.540 75,095 -0.13(-4.87%)
May 24, 2024 2.460 2.680 2.440 2.670 105,139 +0.21(+8.54%)
May 23, 2024 2.480 2.578 2.450 2.460 84,206 -0.02(-0.81%)
May 22, 2024 2.380 2.490 2.360 2.480 68,198 +0.11(+4.64%)
May 21, 2024 2.280 2.480 2.277 2.370 73,307 +0.15(+6.76%)
May 20, 2024 2.280 2.300 2.190 2.220 48,496 -0.04(-1.77%)
May 17, 2024 2.590 2.600 2.184 2.260 132,230 -0.19(-7.76%)
May 16, 2024 1.870 2.550 1.870 2.450 409,051 +0.57(+30.32%)
May 15, 2024 1.860 1.940 1.804 1.880 88,285 +0.01(+0.53%)
May 14, 2024 1.950 2.000 1.810 1.870 191,317 -0.12(-6.03%)
May 13, 2024 2.000 2.040 1.950 1.990 98,417 -0.01(-0.50%)
May 10, 2024 2.060 2.090 1.960 2.000 81,821 -0.02(-0.99%)
May 09, 2024 2.080 2.090 1.950 2.020 103,011 -0.05(-2.42%)
May 08, 2024 2.050 2.103 1.990 2.070 43,641 -0.01(-0.48%)
May 07, 2024 1.960 2.110 1.930 2.080 87,405 +0.11(+5.58%)
May 06, 2024 2.040 2.150 1.931 1.970 149,622 -0.12(-5.74%)
May 03, 2024 2.240 2.251 2.030 2.090 116,956 -0.20(-8.73%)
May 02, 2024 2.500 2.500 2.250 2.290 107,813 -0.16(-6.53%)
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.