Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.255 +0.015 (+1.21%)
Streaming Delayed Price Updated: 12:41 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 1.330 1.330 1.200 1.235 187,990 -0.03(-2.76%)
Nov 20, 2024 1.300 1.330 1.220 1.270 198,761 -0.06(-4.51%)
Nov 19, 2024 1.350 1.360 1.300 1.330 47,632 -0.01(-0.75%)
Nov 18, 2024 1.310 1.380 1.310 1.340 26,912 +0.03(+2.29%)
Nov 15, 2024 1.340 1.380 1.310 1.310 40,617 -0.02(-1.50%)
Nov 14, 2024 1.250 1.365 1.210 1.330 216,466 +0.04(+3.10%)
Nov 13, 2024 1.260 1.300 1.260 1.290 56,835 +0.01(+0.78%)
Nov 12, 2024 1.300 1.330 1.260 1.280 78,124 -0.05(-3.76%)
Nov 11, 2024 1.330 1.369 1.300 1.330 67,069 -0.04(-2.92%)
Nov 08, 2024 1.300 1.370 1.300 1.370 69,945 +0.05(+3.79%)
Nov 07, 2024 1.340 1.360 1.305 1.320 53,045 -0.01(-0.75%)
Nov 06, 2024 1.320 1.360 1.300 1.330 59,885 -0.01(-0.75%)
Nov 05, 2024 1.360 1.400 1.320 1.340 38,935 -0.04(-2.90%)
Nov 04, 2024 1.370 1.390 1.360 1.380 17,450 +0.01(+0.73%)
Nov 01, 2024 1.410 1.410 1.350 1.370 76,671 -0.06(-4.20%)
Oct 31, 2024 1.380 1.430 1.350 1.430 85,522 +0.06(+4.38%)
Oct 30, 2024 1.340 1.419 1.300 1.370 144,989 +0.07(+5.38%)
Oct 29, 2024 1.350 1.380 1.280 1.300 121,406 -0.05(-3.70%)
Oct 28, 2024 1.380 1.448 1.350 1.350 102,717 -0.05(-3.57%)
Oct 25, 2024 1.280 1.436 1.280 1.400 263,505 +0.11(+8.53%)
Oct 24, 2024 1.420 1.450 1.290 1.290 280,626 -0.16(-11.03%)
Oct 23, 2024 1.450 1.500 1.390 1.450 120,899 +0.00(+0.00%)
Oct 22, 2024 1.460 1.470 1.262 1.450 339,758 +0.01(+0.69%)
Oct 21, 2024 1.600 1.603 1.330 1.440 781,685 +0.03(+2.13%)
Oct 18, 2024 2.150 2.237 1.330 1.410 1,445,885 -0.72(-33.80%)
Oct 17, 2024 2.180 2.180 2.108 2.130 39,660 -0.05(-2.29%)
Oct 16, 2024 1.990 2.180 1.942 2.180 188,232 +0.20(+10.10%)
Oct 15, 2024 1.910 1.990 1.880 1.980 42,958 +0.11(+5.88%)
Oct 14, 2024 2.040 2.040 1.840 1.870 43,201 -0.04(-2.09%)
Oct 11, 2024 1.860 1.940 1.850 1.910 26,016 -0.02(-1.04%)
Oct 10, 2024 1.900 1.970 1.890 1.930 28,683 -0.06(-3.02%)
Oct 09, 2024 1.840 2.000 1.680 1.990 114,046 +0.24(+13.71%)
Oct 08, 2024 1.720 1.780 1.650 1.750 61,267 +0.01(+0.57%)
Oct 07, 2024 1.800 1.820 1.701 1.740 43,294 -0.08(-4.40%)
Oct 04, 2024 1.855 1.880 1.760 1.820 59,218 -0.05(-2.67%)
Oct 03, 2024 1.978 1.978 1.855 1.870 26,604 -0.02(-1.06%)
Oct 02, 2024 1.950 2.020 1.850 1.890 79,070 -0.17(-8.25%)
Oct 01, 2024 2.100 2.100 1.970 2.060 52,315 -0.02(-0.96%)
Sep 30, 2024 2.040 2.100 2.020 2.080 56,070 +0.02(+0.97%)
Sep 27, 2024 2.100 2.100 2.017 2.060 39,432 +0.09(+4.57%)
Sep 26, 2024 2.180 2.196 1.880 1.970 200,890 -0.13(-6.19%)
Sep 25, 2024 2.100 2.259 2.040 2.100 136,438 +0.06(+2.94%)
Sep 24, 2024 2.080 2.110 1.960 2.040 106,835 +0.08(+4.08%)
Sep 23, 2024 2.050 2.070 1.960 1.960 65,577 -0.10(-4.85%)
Sep 20, 2024 2.050 2.100 1.853 2.060 155,174 +0.05(+2.49%)
Sep 19, 2024 1.970 2.060 1.900 2.010 153,085 +0.19(+10.44%)
Sep 18, 2024 1.940 1.970 1.820 1.820 97,628 -0.03(-1.62%)
Sep 17, 2024 1.830 1.990 1.739 1.850 109,103 +0.12(+6.94%)
Sep 16, 2024 1.770 1.790 1.720 1.730 13,991 -0.01(-0.57%)
Sep 13, 2024 1.750 1.750 1.660 1.740 23,990 +0.09(+5.45%)
Sep 12, 2024 1.730 1.745 1.620 1.650 47,012 -0.13(-7.30%)
Sep 11, 2024 1.410 1.870 1.380 1.780 316,648 +0.39(+28.06%)
Sep 10, 2024 1.420 1.448 1.380 1.390 13,848 +0.00(+0.00%)
Sep 09, 2024 1.310 1.390 1.300 1.390 34,459 +0.07(+5.30%)
Sep 06, 2024 1.370 1.370 1.305 1.320 48,049 -0.06(-4.69%)
Sep 05, 2024 1.400 1.400 1.360 1.385 13,182 -0.01(-1.07%)
Sep 04, 2024 1.370 1.420 1.310 1.400 108,132 +0.01(+0.72%)
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.