NasdaqCM - Delayed Quote USD

bioAffinity Technologies, Inc. (BIAF)

Compare
1.3100 -0.0200 (-1.50%)
At close: November 15 at 4:00 PM EST
1.3700 +0.06 (+4.58%)
After hours: November 15 at 5:21 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 1.3400 1.3800 1.3100 1.3100 1.3100 40,600
Nov 14, 2024 1.2500 1.3650 1.2100 1.3300 1.3300 216,500
Nov 13, 2024 1.2600 1.3000 1.2600 1.2900 1.2900 56,800
Nov 12, 2024 1.3000 1.3300 1.2600 1.2800 1.2800 79,600
Nov 11, 2024 1.3300 1.3690 1.3000 1.3300 1.3300 67,100
Nov 8, 2024 1.3000 1.3700 1.3000 1.3700 1.3700 69,900
Nov 7, 2024 1.3400 1.3600 1.3050 1.3200 1.3200 53,000
Nov 6, 2024 1.3200 1.3600 1.3000 1.3300 1.3300 59,800
Nov 5, 2024 1.3600 1.4000 1.3200 1.3400 1.3400 38,900
Nov 4, 2024 1.3700 1.3900 1.3600 1.3800 1.3800 17,500
Nov 1, 2024 1.4100 1.4100 1.3500 1.3700 1.3700 76,600
Oct 31, 2024 1.3800 1.4300 1.3500 1.4300 1.4300 85,500
Oct 30, 2024 1.3400 1.4200 1.3000 1.3700 1.3700 145,000
Oct 29, 2024 1.3500 1.3800 1.2800 1.3000 1.3000 121,400
Oct 28, 2024 1.3800 1.4480 1.3500 1.3500 1.3500 102,700
Oct 25, 2024 1.2800 1.4360 1.2800 1.4000 1.4000 263,500
Oct 24, 2024 1.4200 1.4500 1.2900 1.2900 1.2900 280,600
Oct 23, 2024 1.4500 1.5000 1.3900 1.4500 1.4500 121,800
Oct 22, 2024 1.4600 1.4700 1.2630 1.4500 1.4500 339,800
Oct 21, 2024 1.6000 1.6030 1.3300 1.4400 1.4400 781,700
Oct 18, 2024 2.1500 2.2370 1.3300 1.4100 1.4100 1,445,900
Oct 17, 2024 2.1800 2.1800 2.1080 2.1300 2.1300 39,700
Oct 16, 2024 1.9900 2.1800 1.9420 2.1800 2.1800 188,100
Oct 15, 2024 1.9100 1.9900 1.8800 1.9800 1.9800 43,000
Oct 14, 2024 2.0400 2.0400 1.8400 1.8700 1.8700 43,200
Oct 11, 2024 1.8600 1.9400 1.8500 1.9100 1.9100 26,000
Oct 10, 2024 1.9000 1.9700 1.8900 1.9300 1.9300 28,700
Oct 9, 2024 1.8400 2.0000 1.6800 1.9900 1.9900 113,900
Oct 8, 2024 1.7200 1.7800 1.6500 1.7500 1.7500 61,300
Oct 7, 2024 1.8000 1.8200 1.7010 1.7400 1.7400 43,300
Oct 4, 2024 1.8550 1.8800 1.7600 1.8200 1.8200 59,200
Oct 3, 2024 1.9780 1.9780 1.8550 1.8700 1.8700 27,200
Oct 2, 2024 1.9500 2.0200 1.8500 1.8900 1.8900 79,100
Oct 1, 2024 2.1000 2.1000 1.9700 2.0600 2.0600 52,300
Sep 30, 2024 2.0400 2.1000 2.0200 2.0800 2.0800 55,900
Sep 27, 2024 2.1000 2.1000 2.0170 2.0600 2.0600 39,400
Sep 26, 2024 2.1800 2.1960 1.8800 1.9700 1.9700 201,700
Sep 25, 2024 2.1000 2.2590 2.0400 2.1000 2.1000 136,400
Sep 24, 2024 2.0800 2.1100 1.9600 2.0400 2.0400 106,800
Sep 23, 2024 2.0500 2.0700 1.9600 1.9600 1.9600 65,500
Sep 20, 2024 2.0500 2.1000 1.8530 2.0600 2.0600 155,200
Sep 19, 2024 1.9700 2.0600 1.9000 2.0100 2.0100 153,100
Sep 18, 2024 1.9400 1.9700 1.8200 1.8200 1.8200 97,500
Sep 17, 2024 1.8300 1.9900 1.7390 1.8500 1.8500 109,100
Sep 16, 2024 1.7700 1.7900 1.7200 1.7300 1.7300 14,000
Sep 13, 2024 1.7500 1.7500 1.6600 1.7400 1.7400 24,000
Sep 12, 2024 1.7300 1.7450 1.6200 1.6500 1.6500 47,000
Sep 11, 2024 1.4100 1.8700 1.3800 1.7800 1.7800 316,600
Sep 10, 2024 1.4200 1.4480 1.3800 1.3900 1.3900 13,800
Sep 9, 2024 1.3100 1.3900 1.3000 1.3900 1.3900 34,500
Sep 6, 2024 1.3700 1.3700 1.3050 1.3200 1.3200 47,900
Sep 5, 2024 1.4000 1.4000 1.3600 1.3850 1.3850 13,200
Sep 4, 2024 1.3700 1.4200 1.3100 1.4000 1.4000 108,100
Sep 3, 2024 1.4000 1.4900 1.3300 1.3900 1.3900 74,700
Aug 30, 2024 1.5200 1.5300 1.4200 1.5000 1.5000 108,600
Aug 29, 2024 1.5600 1.5910 1.5300 1.5500 1.5500 34,700
Aug 28, 2024 1.6060 1.6500 1.5290 1.5800 1.5800 58,300
Aug 27, 2024 1.6500 1.6790 1.6200 1.6200 1.6200 25,700
Aug 26, 2024 1.7000 1.7400 1.6100 1.6900 1.6900 44,200
Aug 23, 2024 1.7200 1.7500 1.6700 1.7230 1.7230 29,500
Aug 22, 2024 1.7500 1.7900 1.7200 1.7400 1.7400 17,200
Aug 21, 2024 1.7250 1.7700 1.7200 1.7400 1.7400 18,100
Aug 20, 2024 1.7200 1.7700 1.6500 1.7100 1.7100 35,700
Aug 19, 2024 1.8300 1.8430 1.6900 1.7700 1.7700 58,500
Aug 16, 2024 1.7300 1.8500 1.7250 1.8100 1.8100 45,700
Aug 15, 2024 1.8000 1.8000 1.7000 1.7300 1.7300 82,700
Aug 14, 2024 1.7600 1.7900 1.6600 1.7800 1.7800 71,900
Aug 13, 2024 1.6700 1.7800 1.6500 1.7200 1.7200 51,600
Aug 12, 2024 1.8000 1.8000 1.6000 1.8000 1.8000 104,200
Aug 9, 2024 1.7500 1.7800 1.6800 1.7800 1.7800 31,900
Aug 8, 2024 1.8000 1.9800 1.6100 1.7600 1.7600 139,800
Aug 7, 2024 1.7800 1.8020 1.6010 1.7200 1.7200 137,800
Aug 6, 2024 1.7100 2.4100 1.7100 1.8000 1.8000 232,100
Aug 5, 2024 1.8000 1.9900 1.6500 1.6500 1.6500 349,700
Aug 2, 2024 1.5700 1.7800 1.2500 1.7300 1.7300 1,383,900
Aug 1, 2024 2.4100 2.4800 2.3600 2.3800 2.3800 44,100
Jul 31, 2024 2.3400 2.5700 2.3400 2.4900 2.4900 46,900
Jul 30, 2024 2.6200 2.6900 2.3600 2.3900 2.3900 111,000
Jul 29, 2024 2.6900 2.7500 2.5900 2.6300 2.6300 118,200
Jul 26, 2024 2.8100 2.8100 2.6600 2.7100 2.7100 115,700
Jul 25, 2024 2.8000 2.8000 2.5600 2.6800 2.6800 145,900
Jul 24, 2024 2.7500 2.9890 2.7000 2.8200 2.8200 238,800
Jul 23, 2024 2.6400 2.7500 2.5300 2.6700 2.6700 127,000
Jul 22, 2024 2.6000 2.6590 2.4000 2.5300 2.5300 73,000
Jul 19, 2024 2.4700 2.5270 2.3970 2.4500 2.4500 16,600
Jul 18, 2024 2.3400 2.6700 2.3400 2.5000 2.5000 75,000
Jul 17, 2024 2.3900 2.4750 2.2800 2.3500 2.3500 95,100
Jul 16, 2024 2.5800 2.5900 2.4000 2.4300 2.4300 119,900
Jul 15, 2024 2.5600 2.6200 2.4800 2.5300 2.5300 46,100
Jul 12, 2024 2.4900 2.7000 2.4500 2.5600 2.5600 219,900
Jul 11, 2024 2.5000 2.5000 2.3600 2.4400 2.4400 69,700
Jul 10, 2024 2.5900 2.6600 2.4100 2.5000 2.5000 174,800
Jul 9, 2024 2.5100 2.6600 2.4700 2.5400 2.5400 347,100
Jul 8, 2024 2.3500 2.5000 2.2800 2.3700 2.3700 194,200
Jul 5, 2024 2.2000 2.3450 2.1910 2.2700 2.2700 41,800
Jul 3, 2024 2.2000 2.2200 2.1690 2.1700 2.1700 21,500
Jul 2, 2024 2.2800 2.3100 2.1700 2.1700 2.1700 54,600
Jul 1, 2024 2.3500 2.3600 2.1400 2.2200 2.2200 46,800
Jun 28, 2024 2.1300 2.2400 2.0700 2.1600 2.1600 55,400
Jun 27, 2024 1.9600 2.2400 1.9250 2.1300 2.1300 119,600
Jun 26, 2024 1.9300 1.9400 1.9000 1.9000 1.9000 14,300
Jun 25, 2024 1.9600 1.9900 1.9110 1.9200 1.9200 22,200
Jun 24, 2024 1.8300 1.9500 1.8300 1.9000 1.9000 58,000
Jun 21, 2024 1.9000 2.0000 1.7600 1.7600 1.7600 78,000
Jun 20, 2024 1.8700 1.9100 1.8600 1.8600 1.8600 32,500
Jun 18, 2024 1.9600 2.0200 1.9000 1.9000 1.9000 111,200
Jun 17, 2024 1.9100 2.0400 1.9100 1.9600 1.9600 90,400
Jun 14, 2024 1.9300 2.1100 1.9300 2.0000 2.0000 72,000
Jun 13, 2024 2.1300 2.1700 2.0200 2.1070 2.1070 91,300
Jun 12, 2024 2.1900 2.4000 2.1000 2.1800 2.1800 145,400
Jun 11, 2024 2.2680 2.2800 2.1800 2.2100 2.2100 30,900
Jun 10, 2024 2.2900 2.3700 2.2300 2.2600 2.2600 46,800
Jun 7, 2024 2.2100 2.3100 2.2100 2.3000 2.3000 46,600
Jun 6, 2024 2.4200 2.4200 2.2290 2.2700 2.2700 57,300
Jun 5, 2024 2.2900 2.3900 2.2100 2.3500 2.3500 64,900
Jun 4, 2024 2.5000 2.5000 2.2500 2.3500 2.3500 34,300
Jun 3, 2024 2.4000 2.5500 2.3300 2.3700 2.3700 37,800
May 31, 2024 2.4100 2.4600 2.3170 2.4000 2.4000 26,900
May 30, 2024 2.4000 2.5500 2.4000 2.4200 2.4200 42,600
May 29, 2024 2.4600 2.5800 2.2700 2.4500 2.4500 82,800
May 28, 2024 2.6400 2.6600 2.4900 2.5400 2.5400 75,100
May 24, 2024 2.4600 2.6800 2.4400 2.6700 2.6700 105,100
May 23, 2024 2.4800 2.5780 2.4500 2.4600 2.4600 84,200
May 22, 2024 2.3800 2.4900 2.3600 2.4800 2.4800 68,200
May 21, 2024 2.2800 2.4800 2.2770 2.3700 2.3700 73,300
May 20, 2024 2.2800 2.3000 2.1900 2.2200 2.2200 48,500
May 17, 2024 2.5900 2.6000 2.1840 2.2600 2.2600 132,200
May 16, 2024 1.8700 2.5500 1.8700 2.4500 2.4500 411,300
May 15, 2024 1.8600 1.9400 1.8040 1.8800 1.8800 88,300
May 14, 2024 1.9500 2.0000 1.8100 1.8700 1.8700 191,300
May 13, 2024 2.0000 2.0400 1.9500 1.9900 1.9900 98,400
May 10, 2024 2.0600 2.0900 1.9600 2.0000 2.0000 81,800
May 9, 2024 2.0800 2.0900 1.9500 2.0200 2.0200 102,900
May 8, 2024 2.0500 2.1030 1.9900 2.0700 2.0700 43,600
May 7, 2024 1.9600 2.1100 1.9300 2.0800 2.0800 87,400
May 6, 2024 2.0400 2.1500 1.9310 1.9700 1.9700 150,100
May 3, 2024 2.2400 2.2510 2.0300 2.0900 2.0900 116,800
May 2, 2024 2.5000 2.5000 2.2500 2.2900 2.2900 107,800
May 1, 2024 2.4900 2.5500 2.3600 2.4500 2.4500 80,100
Apr 30, 2024 2.5600 2.6550 2.3650 2.4500 2.4500 76,500
Apr 29, 2024 2.3600 2.5900 2.3100 2.5300 2.5300 69,700
Apr 26, 2024 2.3200 2.4300 2.3200 2.3700 2.3700 94,800
Apr 25, 2024 2.4500 2.6000 2.3100 2.4100 2.4100 119,500
Apr 24, 2024 2.5200 2.6600 2.3800 2.4500 2.4500 112,700
Apr 23, 2024 2.9900 3.1000 2.5200 2.5900 2.5900 403,700
Apr 22, 2024 2.7700 3.1630 2.7400 3.0000 3.0000 245,600
Apr 19, 2024 2.8100 2.8800 2.7300 2.7800 2.7800 218,800
Apr 18, 2024 2.9300 2.9900 2.7600 2.7900 2.7900 142,900
Apr 17, 2024 2.8900 3.1000 2.8870 2.9100 2.9100 209,500
Apr 16, 2024 2.8000 2.8900 2.5000 2.8300 2.8300 130,400
Apr 15, 2024 2.3300 2.8900 2.3210 2.7600 2.7600 443,300
Apr 12, 2024 2.4800 2.4800 2.3100 2.3600 2.3600 161,300
Apr 11, 2024 2.5200 2.5500 2.3000 2.3500 2.3500 184,900
Apr 10, 2024 2.6000 2.6000 2.5200 2.5500 2.5500 63,000
Apr 9, 2024 2.7000 2.7000 2.5000 2.6100 2.6100 93,200
Apr 8, 2024 2.9100 2.9500 2.5000 2.6500 2.6500 118,600
Apr 5, 2024 2.6800 3.0000 2.3000 2.6900 2.6900 418,100
Apr 4, 2024 2.1800 2.9500 2.1790 2.5800 2.5800 587,000
Apr 3, 2024 2.1500 2.2400 2.0600 2.2400 2.2400 155,700
Apr 2, 2024 2.0900 2.1400 2.0100 2.1200 2.1200 122,800
Apr 1, 2024 2.0800 2.1300 1.9710 2.0900 2.0900 95,100
Mar 28, 2024 2.0500 2.0500 1.9600 2.0200 2.0200 74,000
Mar 27, 2024 2.1000 2.1000 2.0100 2.0800 2.0800 49,800
Mar 26, 2024 2.1600 2.1600 2.0300 2.0900 2.0900 74,800
Mar 25, 2024 2.1300 2.1400 2.0700 2.1200 2.1200 71,800
Mar 22, 2024 2.0600 2.1400 2.0300 2.1300 2.1300 181,700
Mar 21, 2024 2.0700 2.0900 1.9800 2.0400 2.0400 197,100
Mar 20, 2024 2.0200 2.1300 1.8500 1.9400 1.9400 172,100
Mar 19, 2024 2.1300 2.1400 2.0200 2.0700 2.0700 249,900
Mar 18, 2024 2.0300 2.1800 2.0100 2.1300 2.1300 359,300
Mar 15, 2024 1.8800 1.9400 1.7630 1.9000 1.9000 138,400
Mar 14, 2024 1.9600 1.9600 1.6000 1.7700 1.7700 198,900
Mar 13, 2024 2.0400 2.1100 1.8000 1.9150 1.9150 300,100
Mar 12, 2024 2.0000 2.1500 1.8700 2.0100 2.0100 262,400
Mar 11, 2024 1.5500 2.1500 1.5400 2.0300 2.0300 1,058,400
Mar 8, 2024 1.5500 1.5500 1.4300 1.5300 1.5300 146,400
Mar 7, 2024 1.6000 1.7000 1.4100 1.5500 1.5500 394,800
Mar 6, 2024 3.0800 3.0800 1.3900 1.5000 1.5000 1,964,300
Mar 5, 2024 2.4900 3.6200 2.4600 3.0000 3.0000 3,616,800
Mar 4, 2024 2.2300 2.3700 1.9400 2.3500 2.3500 93,000
Mar 1, 2024 2.3400 2.3900 2.1000 2.1000 2.1000 60,100
Feb 29, 2024 2.1900 2.4900 2.0800 2.3200 2.3200 71,500
Feb 28, 2024 2.0990 2.1800 2.0800 2.1500 2.1500 49,800
Feb 27, 2024 1.9600 2.0700 1.9000 2.0600 2.0600 45,100
Feb 26, 2024 1.8000 1.8900 1.6160 1.8200 1.8200 40,900
Feb 23, 2024 1.4200 2.1500 1.4200 1.8000 1.8000 316,300
Feb 22, 2024 1.5200 1.5400 1.4100 1.4200 1.4200 15,300
Feb 21, 2024 1.5000 1.5000 1.4700 1.4700 1.4700 3,600
Feb 20, 2024 1.4900 1.5400 1.4900 1.5000 1.5000 10,400
Feb 16, 2024 1.5400 1.5400 1.5200 1.5200 1.5200 8,900
Feb 15, 2024 1.5200 1.5350 1.5100 1.5100 1.5100 7,500
Feb 14, 2024 1.5300 1.5400 1.5200 1.5400 1.5400 6,100
Feb 13, 2024 1.5200 1.5830 1.5200 1.5200 1.5200 4,800
Feb 12, 2024 1.5800 1.5800 1.5100 1.5200 1.5200 56,300
Feb 9, 2024 1.5560 1.6300 1.5500 1.5800 1.5800 3,200
Feb 8, 2024 1.6300 1.6300 1.5700 1.5700 1.5700 9,200
Feb 7, 2024 1.5500 1.5710 1.5400 1.5710 1.5710 11,300
Feb 6, 2024 1.5700 1.5800 1.5400 1.5600 1.5600 13,000
Feb 5, 2024 1.5410 1.5760 1.5410 1.5760 1.5760 700
Feb 2, 2024 1.5500 1.6000 1.5400 1.5800 1.5800 3,800
Feb 1, 2024 1.5700 1.6100 1.5400 1.5400 1.5400 10,800
Jan 31, 2024 1.5800 1.6100 1.5700 1.5700 1.5700 2,000
Jan 30, 2024 1.6400 1.6480 1.5540 1.6000 1.6000 3,900
Jan 29, 2024 1.6000 1.6500 1.5500 1.6000 1.6000 17,500
Jan 26, 2024 1.6000 1.6400 1.5900 1.6400 1.6400 8,100
Jan 25, 2024 1.5510 1.6400 1.5500 1.5850 1.5850 47,800
Jan 24, 2024 1.5500 1.6200 1.5450 1.5500 1.5500 13,000
Jan 23, 2024 1.5900 1.5900 1.5500 1.5500 1.5500 7,500
Jan 22, 2024 1.5100 1.5400 1.4900 1.5100 1.5100 4,600
Jan 19, 2024 1.5400 1.6000 1.4800 1.5400 1.5400 9,300
Jan 18, 2024 1.5800 1.5900 1.4900 1.5350 1.5350 10,100
Jan 17, 2024 1.5000 1.5880 1.5000 1.5100 1.5100 17,800
Jan 16, 2024 1.5890 1.5890 1.4900 1.5700 1.5700 5,000
Jan 12, 2024 1.6000 1.6000 1.4900 1.4900 1.4900 13,500
Jan 11, 2024 1.4800 1.6200 1.4800 1.5960 1.5960 8,600
Jan 10, 2024 1.6500 1.6500 1.5000 1.5400 1.5400 5,700
Jan 9, 2024 1.6100 1.6290 1.4300 1.5500 1.5500 4,600
Jan 8, 2024 1.6400 1.6400 1.5100 1.5600 1.5600 7,400
Jan 5, 2024 1.5900 1.5900 1.4100 1.5300 1.5300 2,800
Jan 4, 2024 1.5600 1.6400 1.4600 1.4600 1.4600 9,100
Jan 3, 2024 1.7000 1.7000 1.5200 1.5200 1.5200 9,100
Jan 2, 2024 1.5600 1.6900 1.4830 1.6900 1.6900 8,300
Dec 29, 2023 1.6000 1.6000 1.4710 1.4710 1.4710 13,500
Dec 28, 2023 1.6500 1.6700 1.5670 1.6700 1.6700 9,500
Dec 27, 2023 1.6150 1.6300 1.5610 1.6300 1.6300 5,200
Dec 26, 2023 1.6200 1.7100 1.5300 1.6700 1.6700 46,200
Dec 22, 2023 1.5150 1.5600 1.4880 1.5200 1.5200 2,300
Dec 21, 2023 1.5300 1.5300 1.3940 1.4600 1.4600 13,300
Dec 20, 2023 1.7400 1.7400 1.3800 1.5900 1.5900 38,600
Dec 19, 2023 1.4700 1.7500 1.4150 1.4500 1.4500 36,100
Dec 18, 2023 1.3300 1.4500 1.3300 1.4000 1.4000 18,100
Dec 15, 2023 1.5600 1.5600 1.4000 1.5400 1.5400 61,500
Dec 14, 2023 1.4400 1.6000 1.3600 1.4400 1.4400 30,000
Dec 13, 2023 1.6870 1.6870 1.3600 1.3600 1.3600 22,700
Dec 12, 2023 1.4020 1.4560 1.4000 1.4000 1.4000 8,600
Dec 11, 2023 1.4000 1.4900 1.3900 1.3900 1.3900 15,000
Dec 8, 2023 1.4500 1.4900 1.3900 1.4100 1.4100 37,200
Dec 7, 2023 1.4600 1.5300 1.4600 1.5200 1.5200 2,100
Dec 6, 2023 1.5500 1.5500 1.4600 1.5000 1.5000 35,100
Dec 5, 2023 1.5210 1.6700 1.5200 1.5550 1.5550 19,100
Dec 4, 2023 1.6500 1.6500 1.5800 1.6000 1.6000 21,600
Dec 1, 2023 1.5900 1.6900 1.4800 1.6900 1.6900 29,600
Nov 30, 2023 1.5000 1.7500 1.4600 1.6600 1.6600 181,500
Nov 29, 2023 1.4200 1.4740 1.3500 1.3500 1.3500 10,500
Nov 28, 2023 1.4100 1.4500 1.3800 1.4050 1.4050 3,300
Nov 27, 2023 1.3900 1.4900 1.3800 1.4100 1.4100 9,500
Nov 24, 2023 1.3900 1.4800 1.3800 1.4000 1.4000 19,400
Nov 22, 2023 1.4000 1.4500 1.3800 1.3800 1.3800 5,100
Nov 21, 2023 1.3800 1.4300 1.3800 1.4100 1.4100 4,800
Nov 20, 2023 1.3800 1.4500 1.3800 1.4400 1.4400 5,600
Nov 17, 2023 1.4280 1.4280 1.3800 1.3900 1.3900 3,000
Nov 16, 2023 1.3800 1.4300 1.3800 1.4300 1.4300 16,300

Related Tickers