Skip to main content

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

1.800 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 1.560 1.690 1.482 1.690 8,326 +0.22(+14.93%)
Dec 29, 2023 1.600 1.600 1.470 1.470 13,670 -0.20(-11.95%)
Dec 28, 2023 1.650 1.670 1.567 1.670 9,497 +0.04(+2.45%)
Dec 27, 2023 1.615 1.630 1.561 1.630 5,191 -0.04(-2.40%)
Dec 26, 2023 1.620 1.710 1.530 1.670 46,171 +0.15(+9.87%)
Dec 22, 2023 1.510 1.560 1.488 1.520 2,336 +0.06(+4.11%)
Dec 21, 2023 1.530 1.530 1.394 1.460 13,298 -0.13(-8.18%)
Dec 20, 2023 1.740 1.740 1.380 1.590 38,565 +0.14(+9.66%)
Dec 19, 2023 1.470 1.750 1.415 1.450 36,133 +0.05(+3.57%)
Dec 18, 2023 1.330 1.450 1.330 1.400 18,052 -0.14(-9.09%)
Dec 15, 2023 1.560 1.560 1.400 1.540 62,282 +0.10(+6.94%)
Dec 14, 2023 1.440 1.600 1.360 1.440 30,003 +0.08(+5.88%)
Dec 13, 2023 1.687 1.687 1.360 1.360 22,657 -0.04(-2.86%)
Dec 12, 2023 1.402 1.456 1.400 1.400 8,617 +0.01(+0.72%)
Dec 11, 2023 1.400 1.490 1.390 1.390 15,000 -0.02(-1.42%)
Dec 08, 2023 1.450 1.490 1.390 1.410 37,210 -0.11(-7.24%)
Dec 07, 2023 1.460 1.530 1.460 1.520 2,118 +0.02(+1.33%)
Dec 06, 2023 1.550 1.550 1.460 1.500 35,069 -0.05(-3.54%)
Dec 05, 2023 1.521 1.670 1.520 1.555 19,115 -0.05(-2.81%)
Dec 04, 2023 1.650 1.650 1.580 1.600 21,569 -0.09(-5.33%)
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.