Skip to main content

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

2.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.100 2.100 2.010 2.080 49,789 -0.01(-0.48%)
Mar 26, 2024 2.160 2.160 2.030 2.090 74,835 -0.03(-1.42%)
Mar 25, 2024 2.130 2.140 2.070 2.120 71,809 -0.01(-0.47%)
Mar 22, 2024 2.060 2.140 2.030 2.130 181,791 +0.09(+4.41%)
Mar 21, 2024 2.070 2.090 1.980 2.040 197,140 +0.10(+5.15%)
Mar 20, 2024 2.020 2.130 1.850 1.940 170,982 -0.13(-6.28%)
Mar 19, 2024 2.130 2.140 2.020 2.070 249,918 -0.06(-2.82%)
Mar 18, 2024 2.030 2.180 2.010 2.130 359,335 +0.23(+12.11%)
Mar 15, 2024 1.880 1.940 1.763 1.900 144,612 +0.13(+7.34%)
Mar 14, 2024 1.960 1.960 1.600 1.770 198,997 -0.15(-7.57%)
Mar 13, 2024 2.040 2.110 1.800 1.915 300,066 -0.09(-4.73%)
Mar 12, 2024 2.000 2.150 1.870 2.010 262,268 -0.02(-0.99%)
Mar 11, 2024 1.550 2.150 1.540 2.030 1,057,968 +0.50(+32.68%)
Mar 08, 2024 1.550 1.550 1.430 1.530 147,540 -0.02(-1.29%)
Mar 07, 2024 1.600 1.700 1.410 1.550 394,802 +0.05(+3.33%)
Mar 06, 2024 3.080 3.080 1.390 1.500 1,946,431 -1.50(-50.00%)
Mar 05, 2024 2.490 3.620 2.460 3.000 3,613,714 +0.65(+27.66%)
Mar 04, 2024 2.230 2.370 1.940 2.350 91,477 +0.25(+11.90%)
Mar 01, 2024 2.340 2.390 2.100 2.100 60,056 -0.22(-9.48%)
Feb 29, 2024 2.190 2.490 2.080 2.320 71,486 +0.17(+7.91%)
Feb 28, 2024 2.099 2.180 2.080 2.150 49,815 +0.09(+4.37%)
Feb 27, 2024 1.960 2.070 1.900 2.060 45,140 +0.24(+13.16%)
Feb 26, 2024 1.800 1.890 1.616 1.820 40,938 +0.02(+1.14%)
Feb 23, 2024 1.420 2.150 1.420 1.800 316,323 +0.38(+26.75%)
Feb 22, 2024 1.520 1.540 1.410 1.420 15,317 -0.05(-3.40%)
Feb 21, 2024 1.500 1.500 1.470 1.470 3,553 -0.03(-2.00%)
Feb 20, 2024 1.490 1.540 1.490 1.500 10,436 -0.02(-1.32%)
Feb 16, 2024 1.540 1.540 1.520 1.520 8,885 +0.01(+0.66%)
Feb 15, 2024 1.520 1.535 1.510 1.510 7,456 -0.03(-1.95%)
Feb 14, 2024 1.530 1.540 1.520 1.540 6,137 +0.02(+1.32%)
Feb 13, 2024 1.520 1.583 1.520 1.520 4,795 +0.00(+0.00%)
Feb 12, 2024 1.580 1.580 1.510 1.520 56,319 -0.06(-3.80%)
Feb 09, 2024 1.560 1.630 1.550 1.580 3,202 +0.01(+0.64%)
Feb 08, 2024 1.630 1.630 1.570 1.570 9,166 -0.00(-0.06%)
Feb 07, 2024 1.550 1.571 1.540 1.571 11,331 +0.01(+0.70%)
Feb 06, 2024 1.570 1.580 1.540 1.560 12,958 -0.02(-1.02%)
Feb 05, 2024 1.540 1.576 1.541 1.576 652 -0.00(-0.25%)
Feb 02, 2024 1.550 1.600 1.540 1.580 3,774 +0.04(+2.60%)
Feb 01, 2024 1.570 1.610 1.540 1.540 10,826 -0.03(-1.91%)
Jan 31, 2024 1.580 1.610 1.570 1.570 1,966 -0.03(-1.88%)
Jan 30, 2024 1.640 1.648 1.554 1.600 3,934 +0.00(+0.00%)
Jan 29, 2024 1.600 1.650 1.550 1.600 17,533 -0.04(-2.44%)
Jan 26, 2024 1.600 1.640 1.590 1.640 8,109 +0.05(+3.47%)
Jan 25, 2024 1.551 1.640 1.550 1.585 47,804 +0.03(+2.26%)
Jan 24, 2024 1.550 1.620 1.545 1.550 12,954 +0.00(+0.00%)
Jan 23, 2024 1.590 1.590 1.550 1.550 7,507 +0.04(+2.65%)
Jan 22, 2024 1.510 1.540 1.490 1.510 4,627 -0.03(-1.95%)
Jan 19, 2024 1.540 1.600 1.480 1.540 9,260 +0.01(+0.33%)
Jan 18, 2024 1.580 1.590 1.490 1.535 10,113 +0.02(+1.66%)
Jan 17, 2024 1.500 1.588 1.500 1.510 17,817 -0.06(-3.82%)
Jan 16, 2024 1.589 1.589 1.490 1.570 5,013 +0.08(+5.37%)
Jan 12, 2024 1.600 1.600 1.490 1.490 13,522 -0.11(-6.61%)
Jan 11, 2024 1.480 1.620 1.480 1.595 8,568 +0.06(+3.60%)
Jan 10, 2024 1.650 1.650 1.500 1.540 5,711 -0.01(-0.65%)
Jan 09, 2024 1.610 1.629 1.430 1.550 4,615 -0.01(-0.64%)
Jan 08, 2024 1.640 1.640 1.510 1.560 7,376 +0.03(+1.99%)
Jan 05, 2024 1.590 1.590 1.410 1.530 2,802 +0.07(+4.76%)
Jan 04, 2024 1.560 1.640 1.460 1.460 9,114 -0.06(-3.95%)
Jan 03, 2024 1.700 1.700 1.520 1.520 9,084 -0.17(-10.06%)
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.