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 )

2.790 -0.120 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
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.