Skip to main content

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

2.450 -0.140 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 2.520 2.660 2.380 2.450 112,817 -0.14(-5.41%)
Apr 23, 2024 2.990 3.100 2.520 2.590 403,666 -0.41(-13.67%)
Apr 22, 2024 2.770 3.163 2.740 3.000 245,572 +0.22(+7.91%)
Apr 19, 2024 2.810 2.880 2.730 2.780 218,801 -0.01(-0.36%)
Apr 18, 2024 2.930 2.990 2.760 2.790 142,869 -0.12(-4.12%)
Apr 17, 2024 2.890 3.100 2.887 2.910 209,585 +0.08(+2.83%)
Apr 16, 2024 2.800 2.890 2.500 2.830 130,352 +0.07(+2.54%)
Apr 15, 2024 2.330 2.890 2.321 2.760 443,130 +0.40(+16.95%)
Apr 12, 2024 2.480 2.480 2.310 2.360 161,279 +0.01(+0.43%)
Apr 11, 2024 2.520 2.550 2.300 2.350 184,931 -0.20(-7.84%)
Apr 10, 2024 2.600 2.600 2.520 2.550 63,010 -0.06(-2.30%)
Apr 09, 2024 2.700 2.700 2.500 2.610 93,189 -0.04(-1.51%)
Apr 08, 2024 2.910 2.950 2.500 2.650 118,640 -0.04(-1.49%)
Apr 05, 2024 2.680 3.000 2.300 2.690 418,405 +0.11(+4.26%)
Apr 04, 2024 2.180 2.950 2.179 2.580 586,914 +0.34(+15.18%)
Apr 03, 2024 2.150 2.240 2.060 2.240 155,340 +0.12(+5.66%)
Apr 02, 2024 2.090 2.140 2.010 2.120 122,792 +0.03(+1.44%)
Apr 01, 2024 2.080 2.130 1.971 2.090 94,985 +0.07(+3.47%)
Mar 28, 2024 2.050 2.050 1.960 2.020 74,069 -0.06(-2.88%)
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%)
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.