Advertisement
U.S. markets closed

bioAffinity Technologies, Inc. (BIAF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.0200-0.0600 (-2.88%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.05002.05001.96012.02002.020073,986
Mar 27, 20242.10002.10002.01002.08002.080049,800
Mar 26, 20242.16002.16002.03002.09002.090074,800
Mar 25, 20242.13002.14002.07002.12002.120071,800
Mar 22, 20242.06002.14002.03002.13002.1300181,700
Mar 21, 20242.07002.09001.98002.04002.0400197,100
Mar 20, 20242.02002.13001.85001.94001.9400172,100
Mar 19, 20242.13002.14002.02002.07002.0700249,900
Mar 18, 20242.03002.18002.01002.13002.1300359,300
Mar 15, 20241.88001.94001.76301.90001.9000138,400
Mar 14, 20241.96001.96001.60001.77001.7700198,900
Mar 13, 20242.04002.11001.80001.91501.9150300,100
Mar 12, 20242.00002.15001.87002.01002.0100262,400
Mar 11, 20241.55002.15001.54002.03002.03001,058,400
Mar 08, 20241.55001.55001.43001.53001.5300146,400
Mar 07, 20241.60001.70001.41001.55001.5500394,800
Mar 06, 20243.08003.08001.39001.50001.50001,964,300
Mar 05, 20242.49003.62002.46003.00003.00003,616,800
Mar 04, 20242.23002.37001.94002.35002.350093,000
Mar 01, 20242.34002.39002.10002.10002.100060,100
Feb 29, 20242.19002.49002.08002.32002.320071,500
Feb 28, 20242.09902.18002.08002.15002.150049,800
Feb 27, 20241.96002.07001.90002.06002.060045,100
Feb 26, 20241.80001.89001.61601.82001.820040,900
Feb 23, 20241.42002.15001.42001.80001.8000316,300
Feb 22, 20241.52001.54001.41001.42001.420015,300
Feb 21, 20241.50001.50001.47001.47001.47003,600
Feb 20, 20241.49001.54001.49001.50001.500010,400
Feb 16, 20241.54001.54001.52001.52001.52008,900
Feb 15, 20241.52001.53501.51001.51001.51007,500
Feb 14, 20241.53001.54001.52001.54001.54006,100
Feb 13, 20241.52001.58301.52001.52001.52004,800
Feb 12, 20241.58001.58001.51001.52001.520056,300
Feb 09, 20241.55601.63001.55001.58001.58003,200
Feb 08, 20241.63001.63001.57001.57001.57009,200
Feb 07, 20241.55001.57101.54001.57101.571011,300
Feb 06, 20241.57001.58001.54001.56001.560013,000
Feb 05, 20241.54101.57601.54101.57601.5760700
Feb 02, 20241.55001.60001.54001.58001.58003,800
Feb 01, 20241.57001.61001.54001.54001.540010,800
Jan 31, 20241.58001.61001.57001.57001.57002,000
Jan 30, 20241.64001.64801.55401.60001.60003,900
Jan 29, 20241.60001.65001.55001.60001.600017,500
Jan 26, 20241.60001.64001.59001.64001.64008,100
Jan 25, 20241.55101.64001.55001.58501.585047,800
Jan 24, 20241.55001.62001.54501.55001.550013,000
Jan 23, 20241.59001.59001.55001.55001.55007,500
Jan 22, 20241.51001.54001.49001.51001.51004,600
Jan 19, 20241.54001.60001.48001.54001.54009,300
Jan 18, 20241.58001.59001.49001.53501.535010,100
Jan 17, 20241.50001.58801.50001.51001.510017,800
Jan 16, 20241.58901.58901.49001.57001.57005,000
Jan 12, 20241.60001.60001.49001.49001.490013,500
Jan 11, 20241.48001.62001.48001.59601.59608,600
Jan 10, 20241.65001.65001.50001.54001.54005,700
Jan 09, 20241.61001.62901.43001.55001.55004,600
Jan 08, 20241.64001.64001.51001.56001.56007,400
Jan 05, 20241.59001.59001.41001.53001.53002,800
Jan 04, 20241.56001.64001.46001.46001.46009,100
Jan 03, 20241.70001.70001.52001.52001.52009,100
Jan 02, 20241.56001.69001.48301.69001.69008,300
Dec 29, 20231.60001.60001.47101.47101.471013,500
Dec 28, 20231.65001.67001.56701.67001.67009,500
Dec 27, 20231.61501.63001.56101.63001.63005,200
Dec 26, 20231.62001.71001.53001.67001.670046,200
Dec 22, 20231.51501.56001.48801.52001.52002,300
Dec 21, 20231.53001.53001.39401.46001.460013,300
Dec 20, 20231.74001.74001.38001.59001.590038,600
Dec 19, 20231.47001.75001.41501.45001.450036,100
Dec 18, 20231.33001.45001.33001.40001.400018,100
Dec 15, 20231.56001.56001.40001.54001.540061,500
Dec 14, 20231.44001.60001.36001.44001.440030,000
Dec 13, 20231.68701.68701.36001.36001.360022,700
Dec 12, 20231.40201.45601.40001.40001.40008,600
Dec 11, 20231.40001.49001.39001.39001.390015,000
Dec 08, 20231.45001.49001.39001.41001.410037,200
Dec 07, 20231.46001.53001.46001.52001.52002,100
Dec 06, 20231.55001.55001.46001.50001.500035,100
Dec 05, 20231.52101.67001.52001.55501.555019,100
Dec 04, 20231.65001.65001.58001.60001.600021,600
Dec 01, 20231.59001.69001.48001.69001.690029,600
Nov 30, 20231.50001.75001.46001.66001.6600181,500
Nov 29, 20231.42001.47401.35001.35001.350010,500
Nov 28, 20231.41001.45001.38001.40501.40503,300
Nov 27, 20231.39001.49001.38001.41001.41009,500
Nov 24, 20231.39001.48001.38001.40001.400019,400
Nov 22, 20231.40001.45001.38001.38001.38005,100
Nov 21, 20231.38001.43001.38001.41001.41004,800
Nov 20, 20231.38001.45001.38001.44001.44005,600
Nov 17, 20231.42801.42801.38001.39001.39003,000
Nov 16, 20231.38001.43001.38001.43001.430016,300
Nov 15, 20231.45001.45001.38001.41501.41508,300
Nov 14, 20231.40001.50001.40001.44101.44106,900
Nov 13, 20231.39001.51001.39001.43301.43304,600
Nov 10, 20231.50001.50001.42001.46001.46005,300
Nov 09, 20231.45001.48001.45001.48001.48001,600
Nov 08, 20231.39901.48001.35001.48001.480012,900
Nov 07, 20231.38001.40001.38001.39001.39002,400
Nov 06, 20231.49001.49001.37001.37001.37001,900
Nov 03, 20231.29001.48001.29001.41301.413012,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...