Advertisement
U.S. Markets open in 8 hrs 32 mins

bioAffinity Technologies, Inc. (BIAF)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Visitors trend2W10W9M
1.3100-0.0200 (-1.50%)
At close: 04:00PM EST
1.3700 +0.06 (+4.58%)
After hours: 05:21PM EST
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 2024------
Nov 15, 20241.34001.38001.31001.31001.310040,600
Nov 14, 20241.25001.36501.21001.33001.3300216,500
Nov 13, 20241.26001.30001.26001.29001.290056,800
Nov 12, 20241.30001.33001.26001.28001.280079,600
Nov 11, 20241.33001.36901.30001.33001.330067,100
Nov 08, 20241.30001.37001.30001.37001.370069,900
Nov 07, 20241.34001.36001.30501.32001.320053,000
Nov 06, 20241.32001.36001.30001.33001.330059,800
Nov 05, 20241.36001.40001.32001.34001.340038,900
Nov 04, 20241.37001.39001.36001.38001.380017,500
Nov 01, 20241.41001.41001.35001.37001.370076,600
Oct 31, 20241.38001.43001.35001.43001.430085,500
Oct 30, 20241.34001.42001.30001.37001.3700145,000
Oct 29, 20241.35001.38001.28001.30001.3000121,400
Oct 28, 20241.38001.44801.35001.35001.3500102,700
Oct 25, 20241.28001.43601.28001.40001.4000263,500
Oct 24, 20241.42001.45001.29001.29001.2900280,600
Oct 23, 20241.45001.50001.39001.45001.4500121,800
Oct 22, 20241.46001.47001.26301.45001.4500339,800
Oct 21, 20241.60001.60301.33001.44001.4400781,700
Oct 18, 20242.15002.23701.33001.41001.41001,445,900
Oct 17, 20242.18002.18002.10802.13002.130039,700
Oct 16, 20241.99002.18001.94202.18002.1800188,100
Oct 15, 20241.91001.99001.88001.98001.980043,000
Oct 14, 20242.04002.04001.84001.87001.870043,200
Oct 11, 20241.86001.94001.85001.91001.910026,000
Oct 10, 20241.90001.97001.89001.93001.930028,700
Oct 09, 20241.84002.00001.68001.99001.9900113,900
Oct 08, 20241.72001.78001.65001.75001.750061,300
Oct 07, 20241.80001.82001.70101.74001.740043,300
Oct 04, 20241.85501.88001.76001.82001.820059,200
Oct 03, 20241.97801.97801.85501.87001.870027,200
Oct 02, 20241.95002.02001.85001.89001.890079,100
Oct 01, 20242.10002.10001.97002.06002.060052,300
Sep 30, 20242.04002.10002.02002.08002.080055,900
Sep 27, 20242.10002.10002.01702.06002.060039,400
Sep 26, 20242.18002.19601.88001.97001.9700201,700
Sep 25, 20242.10002.25902.04002.10002.1000136,400
Sep 24, 20242.08002.11001.96002.04002.0400106,800
Sep 23, 20242.05002.07001.96001.96001.960065,500
Sep 20, 20242.05002.10001.85302.06002.0600155,200
Sep 19, 20241.97002.06001.90002.01002.0100153,100
Sep 18, 20241.94001.97001.82001.82001.820097,500
Sep 17, 20241.83001.99001.73901.85001.8500109,100
Sep 16, 20241.77001.79001.72001.73001.730014,000
Sep 13, 20241.75001.75001.66001.74001.740024,000
Sep 12, 20241.73001.74501.62001.65001.650047,000
Sep 11, 20241.41001.87001.38001.78001.7800316,600
Sep 10, 20241.42001.44801.38001.39001.390013,800
Sep 09, 20241.31001.39001.30001.39001.390034,500
Sep 06, 20241.37001.37001.30501.32001.320047,900
Sep 05, 20241.40001.40001.36001.38501.385013,200
Sep 04, 20241.37001.42001.31001.40001.4000108,100
Sep 03, 20241.40001.49001.33001.39001.390074,700
Aug 30, 20241.52001.53001.42001.50001.5000108,600
Aug 29, 20241.56001.59101.53001.55001.550034,700
Aug 28, 20241.60601.65001.52901.58001.580058,300
Aug 27, 20241.65001.67901.62001.62001.620025,700
Aug 26, 20241.70001.74001.61001.69001.690044,200
Aug 23, 20241.72001.75001.67001.72301.723029,500
Aug 22, 20241.75001.79001.72001.74001.740017,200
Aug 21, 20241.72501.77001.72001.74001.740018,100
Aug 20, 20241.72001.77001.65001.71001.710035,700
Aug 19, 20241.83001.84301.69001.77001.770058,500
Aug 16, 20241.73001.85001.72501.81001.810045,700
Aug 15, 20241.80001.80001.70001.73001.730082,700
Aug 14, 20241.76001.79001.66001.78001.780071,900
Aug 13, 20241.67001.78001.65001.72001.720051,600
Aug 12, 20241.80001.80001.60001.80001.8000104,200
Aug 09, 20241.75001.78001.68001.78001.780031,900
Aug 08, 20241.80001.98001.61001.76001.7600139,800
Aug 07, 20241.78001.80201.60101.72001.7200137,800
Aug 06, 20241.71002.41001.71001.80001.8000232,100
Aug 05, 20241.80001.99001.65001.65001.6500349,700
Aug 02, 20241.57001.78001.25001.73001.73001,383,900
Aug 01, 20242.41002.48002.36002.38002.380044,100
Jul 31, 20242.34002.57002.34002.49002.490046,900
Jul 30, 20242.62002.69002.36002.39002.3900111,000
Jul 29, 20242.69002.75002.59002.63002.6300118,200
Jul 26, 20242.81002.81002.66002.71002.7100115,700
Jul 25, 20242.80002.80002.56002.68002.6800145,900
Jul 24, 20242.75002.98902.70002.82002.8200238,800
Jul 23, 20242.64002.75002.53002.67002.6700127,000
Jul 22, 20242.60002.65902.40002.53002.530073,000
Jul 19, 20242.47002.52702.39702.45002.450016,600
Jul 18, 20242.34002.67002.34002.50002.500075,000
Jul 17, 20242.39002.47502.28002.35002.350095,100
Jul 16, 20242.58002.59002.40002.43002.4300119,900
Jul 15, 20242.56002.62002.48002.53002.530046,100
Jul 12, 20242.49002.70002.45002.56002.5600219,900
Jul 11, 20242.50002.50002.36002.44002.440069,700
Jul 10, 20242.59002.66002.41002.50002.5000174,800
Jul 09, 20242.51002.66002.47002.54002.5400347,100
Jul 08, 20242.35002.50002.28002.37002.3700194,200
Jul 05, 20242.20002.34502.19102.27002.270041,800
Jul 03, 20242.20002.22002.16902.17002.170021,500
Jul 02, 20242.28002.31002.17002.17002.170054,600
Jul 01, 20242.35002.36002.14002.22002.220046,800
Jun 28, 20242.13002.24002.07002.16002.160055,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...