Dark

BIAF
bioAffinity Technologies, Inc. Common Stock
stock NASDAQ

At Close

May 12, 2025 3:59:39 PM EDT

0.2000USD-3.252%(-0.0070)783,722

0.1900Bid 0.2000Ask 0.0000Spread

Pre-market

May 12, 2025 9:28:30 AM EDT

0.2039USD-1.019%(-0.0021)48,948

After-hours

May 12, 2025 4:34:30 PM EDT

0.2000USD+0.351%(0.0000)18,146

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	0.200000	0.200000	0.190000	0.200000	-2.913%	783,722	0.000%
2025-05-09	0.195500	0.214900	0.195000	0.206000	+2.233%	772,355	-2.913%
2025-05-08	0.197000	0.210000	0.185100	0.201500	-5.310%	976,849	-0.744%
2025-05-07	0.210000	0.217900	0.183800	0.212800	+0.901%	2,121,270	-6.015%
2025-05-06	0.249900	0.254000	0.163900	0.210900	-44.500%	6,453,287	-5.168%
2025-05-05	0.440000	0.440000	0.360100	0.380000	-15.273%	333,889	-47.368%
2025-05-02	0.430000	0.461100	0.410420	0.448500	-5.579%	227,930	-55.407%
2025-05-01	0.460000	0.479900	0.440200	0.475000	+1.064%	167,076	-57.895%
2025-04-30	0.445000	0.470000	0.435400	0.470000	+4.677%	60,628	-57.447%
2025-04-29	0.465700	0.480000	0.418600	0.449000	-4.427%	324,724	-55.457%
2025-04-28	0.519000	0.519000	0.461700	0.469800	-5.852%	130,676	-57.429%
2025-04-25	0.510000	0.510000	0.481000	0.499000	-2.539%	95,537	-59.920%
2025-04-24	0.494700	0.529800	0.480000	0.512000	+3.497%	146,784	-60.938%
2025-04-23	0.516300	0.535300	0.480001	0.494700	-3.000%	188,851	-59.571%
2025-04-22	0.493700	0.520000	0.460200	0.510000	+2.698%	275,419	-60.784%
2025-04-21	0.505000	0.548000	0.461000	0.496600	-3.573%	338,266	-59.726%
2025-04-17	0.488000	0.581400	0.488000	0.515000	+9.668%	472,656	-61.165%
2025-04-16	0.496100	0.530000	0.461500	0.469600	-5.854%	244,048	-57.411%
2025-04-15	0.490600	0.539999	0.475199	0.498800	-0.240%	161,287	-59.904%
2025-04-14	0.530000	0.530000	0.464300	0.500000	-7.425%	310,313	-60.000%
2025-04-11	0.545000	0.557900	0.529800	0.540100	-3.571%	272,915	-62.970%
2025-04-10	0.610000	0.610000	0.530000	0.560100	-10.484%	249,665	-64.292%
2025-04-09	0.575100	0.680000	0.560000	0.625700	+7.416%	553,543	-68.036%
2025-04-08	0.700000	0.729900	0.516000	0.582500	-16.786%	752,835	-65.665%
2025-04-07	0.590000	0.770000	0.560000	0.700000	+2.429%	1,912,744	-71.429%
2025-04-04	0.690000	0.779300	0.602000	0.683400	-2.525%	2,612,797	-70.735%
2025-04-03	0.780000	0.860900	0.670600	0.701100	-21.225%	3,508,483	-71.473%
2025-04-02	0.904200	1.070000	0.830000	0.890000	-18.349%	29,422,155	-77.528%
2025-04-01	0.689900	1.551000	0.570000	1.090000	+319.231%	497,516,880	-81.651%
2025-03-31	0.270000	0.292900	0.240400	0.260000	-0.725%	41,851,263	-23.077%
2025-03-28	0.277000	0.277000	0.255200	0.261900	-3.179%	89,500	-23.635%
2025-03-27	0.275500	0.295000	0.252700	0.270500	-4.754%	174,802	-26.063%
2025-03-26	0.275000	0.301100	0.260000	0.284000	-1.389%	481,423	-29.577%
2025-03-25	0.275101	0.297200	0.273000	0.288000	-0.069%	147,560	-30.556%
2025-03-24	0.280000	0.294000	0.265000	0.288200	+4.269%	140,219	-30.604%
2025-03-21	0.286000	0.290000	0.263000	0.276400	-1.462%	242,278	-27.641%
2025-03-20	0.269300	0.294100	0.262700	0.280500	-2.094%	177,047	-28.699%
2025-03-19	0.281000	0.319200	0.250500	0.286500	-1.951%	2,729,093	-30.192%
2025-03-18	0.296000	0.320000	0.284000	0.292200	+0.068%	126,305	-31.554%
2025-03-17	0.363000	0.363000	0.281200	0.292000	-20.436%	543,772	-31.507%
2025-03-14	0.347000	0.371600	0.340000	0.367000	+3.555%	70,981	-45.504%
2025-03-13	0.448000	0.448000	0.301100	0.354400	-13.729%	489,083	-43.567%
2025-03-12	0.368700	0.438499	0.340000	0.410800	+15.882%	1,364,518	-51.315%
2025-03-11	0.360000	0.370000	0.340000	0.354500	-1.801%	37,817	-43.583%
2025-03-10	0.370000	0.400000	0.360000	0.361000	-2.826%	81,672	-44.598%
2025-03-07	0.390000	0.429699	0.340100	0.371500	-2.237%	212,371	-46.164%
2025-03-06	0.464500	0.464500	0.352000	0.380000	-1.170%	263,836	-47.368%
2025-03-05	0.331000	0.400000	0.330000	0.384500	+16.515%	229,368	-47.984%
2025-03-04	0.397700	0.400000	0.260000	0.330000	-19.512%	397,271	-39.394%
2025-03-03	0.463300	0.490000	0.392600	0.410000	-18.000%	161,497	-51.220%
2025-02-28	0.520000	0.559600	0.460000	0.500000	-4.288%	106,259	-60.000%
2025-02-27	0.555000	0.590000	0.518800	0.522400	-9.619%	106,043	-61.715%
2025-02-26	0.590000	0.650000	0.520000	0.578000	-11.077%	204,196	-65.398%
2025-02-25	0.824700	0.855000	0.619000	0.650000	-16.668%	460,272	-69.231%
2025-02-24	0.830000	0.833300	0.780010	0.780010	-6.023%	50,737	-74.359%
2025-02-21	0.800000	0.830000	0.774700	0.830000	+2.469%	78,553	-75.904%
2025-02-20	0.790000	0.850000	0.780001	0.810000	-3.571%	57,090	-75.309%
2025-02-19	0.822300	0.840000	0.773000	0.840000	+6.870%	90,835	-76.190%
2025-02-18	0.829500	0.830000	0.773000	0.786000	-2.214%	23,522	-74.555%
2025-02-14	0.794000	0.819000	0.780000	0.803800	+0.475%	42,286	-75.118%
2025-02-13	0.812500	0.812500	0.750000	0.800000	+1.266%	22,222	-75.000%
2025-02-12	0.785750	0.812500	0.785750	0.790000	-2.349%	19,480	-74.684%
2025-02-11	0.809500	0.820000	0.780100	0.809000	-0.062%	39,525	-75.278%
2025-02-10	0.820000	0.820000	0.760001	0.809500	+3.782%	40,984	-75.293%
2025-02-07	0.790100	0.830200	0.755000	0.780000	-7.143%	33,150	-74.359%
2025-02-06	0.774700	0.850000	0.732000	0.840000	+8.429%	93,087	-76.190%
2025-02-05	0.742500	0.790000	0.742500	0.774700	+4.337%	35,811	-74.184%
2025-02-04	0.710000	0.760000	0.710000	0.742500	+4.548%	52,309	-73.064%
2025-02-03	0.760000	0.760000	0.694400	0.710200	-6.540%	93,286	-71.839%
2025-01-31	0.776200	0.837299	0.714000	0.759900	-1.898%	70,161	-73.681%
2025-01-30	0.839000	0.839000	0.731400	0.774600	-0.692%	50,793	-74.180%
2025-01-29	0.800000	0.850000	0.761100	0.780000	-1.416%	53,232	-74.359%
2025-01-28	0.740000	0.828000	0.710100	0.791200	+10.735%	218,609	-74.722%
2025-01-27	0.724500	0.730000	0.680000	0.714500	+0.620%	91,090	-72.008%
2025-01-24	0.620000	0.730000	0.595100	0.710100	+12.661%	332,128	-71.835%
2025-01-23	0.689900	0.689900	0.570000	0.630300	-5.218%	371,106	-68.269%
2025-01-22	0.680000	0.700000	0.645000	0.665000	-1.481%	379,383	-69.925%
2025-01-21	0.710000	0.710000	0.643000	0.674999	-0.000%	71,074	-70.370%
2025-01-17	0.707000	0.719900	0.660000	0.675000	-6.755%	170,768	-70.370%
2025-01-16	0.730000	0.751000	0.673000	0.723900	-3.480%	237,717	-72.372%
2025-01-15	0.740000	0.757000	0.700201	0.750000	-0.990%	72,893	-73.333%
2025-01-14	0.700000	0.760100	0.700000	0.757500	+0.371%	123,822	-73.597%
2025-01-13	0.820000	0.820000	0.670000	0.754700	-6.827%	3,165,283	-73.499%
2025-01-10	0.920000	0.920400	0.800600	0.810000	-12.062%	281,384	-75.309%
2025-01-08	0.920000	0.970000	0.910100	0.921100	-4.032%	34,534	-78.287%
2025-01-07	0.984900	1.009900	0.940000	0.959800	-1.052%	71,417	-79.162%
2025-01-06	0.943100	0.978700	0.900000	0.970000	+3.191%	92,684	-79.381%
2025-01-03	0.950000	0.955600	0.903000	0.940000	-0.011%	57,701	-78.723%
2025-01-02	0.920000	0.968500	0.914600	0.940100	+3.308%	28,176	-78.726%
2024-12-31	0.950000	0.950000	0.881000	0.910000	-2.151%	114,859	-78.022%
2024-12-30	0.860000	0.960000	0.833000	0.930000	+4.518%	217,024	-78.495%
2024-12-27	0.950000	0.950000	0.862000	0.889800	-6.337%	115,943	-77.523%
2024-12-26	1.010000	1.010000	0.910000	0.950000	0.000%	117,571	-78.947%
2024-12-24	0.943700	1.040000	0.900100	0.950000	-2.354%	36,833	-78.947%
2024-12-23	0.997000	1.045000	0.880000	0.972900	-2.004%	173,666	-79.443%
2024-12-20	1.240000	1.290000	0.982000	0.992800	-15.864%	478,853	-79.855%
2024-12-19	1.070000	1.250000	1.067200	1.180000	+13.462%	232,700	-83.051%
2024-12-18	1.050000	1.180000	1.030000	1.040000	+1.961%	446,742	-80.769%
2024-12-17	0.890000	1.080000	0.870100	1.020000	+15.843%	164,177	-80.392%
2024-12-16	0.954100	0.954100	0.830500	0.880500	-5.323%	304,579	-77.286%
2024-12-13	0.990000	1.020000	0.910000	0.930000	-4.498%	53,994	-78.495%
2024-12-12	0.960000	1.040000	0.960000	0.973800	+1.958%	98,265	-79.462%
2024-12-11	1.010000	1.010000	0.950000	0.955100	-1.536%	47,340	-79.060%
2024-12-10	1.080000	1.080000	0.919200	0.970000	-10.185%	169,200	-79.381%
2024-12-09	1.050000	1.080000	1.010000	1.080000	+3.846%	80,916	-81.481%
2024-12-06	1.080000	1.085000	1.011800	1.040000	-1.422%	82,194	-80.769%
2024-12-05	1.070000	1.110000	1.010000	1.055000	+0.476%	202,167	-81.043%
2024-12-04	1.090000	1.131900	1.040000	1.050000	-4.545%	108,578	-80.952%
2024-12-03	1.120000	1.165500	1.100000	1.100000	-2.655%	67,506	-81.818%
2024-12-02	1.220000	1.220000	1.100000	1.130000	-6.996%	61,432	-82.301%
2024-11-29	1.180000	1.230000	1.165000	1.215000	+3.846%	22,697	-83.539%
2024-11-27	1.229500	1.229500	1.030000	1.170000	-1.266%	108,903	-82.906%
2024-11-26	1.180100	1.221100	1.150000	1.185000	-1.250%	29,275	-83.122%
2024-11-25	1.210000	1.280000	1.170000	1.200000	-1.639%	135,790	-83.333%
2024-11-22	1.200000	1.261100	1.200000	1.220000	-1.215%	80,269	-83.607%
2024-11-21	1.330000	1.330000	1.200000	1.235000	-2.756%	188,278	-83.806%
2024-11-20	1.300000	1.330000	1.220000	1.270000	-4.511%	198,761	-84.252%
2024-11-19	1.350000	1.360000	1.300000	1.330000	-0.746%	47,727	-84.962%
2024-11-18	1.310000	1.380000	1.310000	1.340000	+2.290%	26,914	-85.075%
2024-11-15	1.340000	1.380000	1.310000	1.310000	-1.504%	40,617	-84.733%
2024-11-14	1.250000	1.365000	1.210000	1.330000	+3.101%	216,468	-84.962%
2024-11-13	1.260000	1.300000	1.260000	1.290000	+0.781%	56,853	-84.496%
2024-11-12	1.300000	1.330000	1.260000	1.280000	-3.759%	79,576	-84.375%
2024-11-11	1.330000	1.369000	1.300000	1.330000	-2.920%	67,092	-84.962%
2024-11-08	1.300000	1.370000	1.300000	1.370000	+3.788%	69,945	-85.401%
2024-11-07	1.340000	1.360000	1.305000	1.320000	-0.752%	53,381	-84.848%
2024-11-06	1.320000	1.359900	1.300000	1.330000	-0.746%	59,916	-84.962%
2024-11-05	1.360000	1.400000	1.320000	1.340000	-2.899%	38,935	-85.075%
2024-11-04	1.370000	1.390000	1.360100	1.380000	+0.730%	17,450	-85.507%
2024-11-01	1.410000	1.410000	1.350000	1.370000	-4.196%	76,671	-85.401%
2024-10-31	1.380000	1.430000	1.350000	1.430000	+4.380%	85,522	-86.014%
2024-10-30	1.340000	1.419500	1.300100	1.370000	+5.385%	144,989	-85.401%
2024-10-29	1.350000	1.380000	1.280000	1.300000	-3.704%	121,406	-84.615%
2024-10-28	1.380000	1.448000	1.350000	1.350000	-3.571%	102,717	-85.185%
2024-10-25	1.280000	1.435900	1.280000	1.400000	+8.527%	263,505	-85.714%
2024-10-24	1.420000	1.450000	1.290000	1.290000	-11.034%	280,627	-84.496%
2024-10-23	1.450000	1.500000	1.390000	1.450000	0.000%	121,822	-86.207%
2024-10-22	1.460000	1.470000	1.262500	1.450000	+0.694%	339,764	-86.207%
2024-10-21	1.600000	1.602700	1.330000	1.440000	+2.128%	781,686	-86.111%
2024-10-18	2.150000	2.237200	1.330000	1.410000	-33.803%	1,445,885	-85.816%
2024-10-17	2.180000	2.180000	2.107700	2.130000	-2.294%	39,660	-90.610%
2024-10-16	1.990000	2.180000	1.942400	2.180000	+10.101%	188,232	-90.826%
2024-10-15	1.910000	1.989900	1.880000	1.980000	+5.882%	42,970	-89.899%
2024-10-14	2.040000	2.040000	1.840000	1.870000	-2.094%	43,201	-89.305%
2024-10-11	1.860000	1.940000	1.850100	1.910000	-1.036%	26,016	-89.529%
2024-10-10	1.900000	1.970000	1.890000	1.930000	-3.015%	28,683	-89.637%
2024-10-09	1.840000	2.000000	1.680100	1.990000	+13.714%	114,051	-89.950%
2024-10-08	1.720000	1.780000	1.650000	1.750000	+0.575%	61,267	-88.571%
2024-10-07	1.800000	1.820000	1.701000	1.740000	-4.396%	43,504	-88.506%
2024-10-04	1.855000	1.880000	1.760000	1.820000	-2.674%	59,218	-89.011%
2024-10-03	1.977900	1.977900	1.855000	1.870000	-1.058%	27,204	-89.305%
2024-10-02	1.950000	2.020000	1.850000	1.890000	-8.252%	79,070	-89.418%
2024-10-01	2.100000	2.100000	1.970000	2.060000	-0.962%	52,315	-90.291%
2024-09-30	2.040000	2.100000	2.020000	2.080000	+0.971%	56,070	-90.385%
2024-09-27	2.100000	2.100000	2.017000	2.060000	+4.569%	39,432	-90.291%
2024-09-26	2.180000	2.196300	1.880000	1.970000	-6.190%	201,709	-89.848%
2024-09-25	2.100000	2.259200	2.040000	2.100000	+2.941%	136,439	-90.476%
2024-09-24	2.080000	2.110000	1.960000	2.040000	+4.082%	106,837	-90.196%
2024-09-23	2.050000	2.070000	1.960000	1.960000	-4.854%	65,577	-89.796%
2024-09-20	2.050000	2.100000	1.853000	2.060000	+2.488%	145,612	-90.291%
2024-09-19	1.970000	2.060000	1.900000	2.010000	+10.440%	153,085	-90.050%
2024-09-18	1.940000	1.970000	1.820000	1.820000	-1.622%	97,628	-89.011%
2024-09-17	1.830000	1.990000	1.739100	1.850000	+6.936%	109,218	-89.189%
2024-09-16	1.770000	1.790000	1.720000	1.730000	-0.575%	13,991	-88.439%
2024-09-13	1.750000	1.750000	1.660000	1.740000	+5.455%	23,990	-88.506%
2024-09-12	1.730000	1.745000	1.620000	1.650000	-7.303%	47,022	-87.879%
2024-09-11	1.410000	1.870000	1.380000	1.780000	+28.058%	316,649	-88.764%
2024-09-10	1.420000	1.447800	1.380000	1.390000	0.000%	13,858	-85.612%
2024-09-09	1.310000	1.390000	1.300100	1.390000	+5.303%	34,469	-85.612%
2024-09-06	1.370100	1.370100	1.305000	1.320000	-4.693%	48,049	-84.848%
2024-09-05	1.400000	1.400000	1.360000	1.385000	-1.071%	13,183	-85.560%
2024-09-04	1.370000	1.420000	1.310000	1.400000	+0.719%	108,132	-85.714%
2024-09-03	1.400000	1.490000	1.330000	1.390000	-7.333%	74,707	-85.612%
2024-08-30	1.520000	1.530000	1.420000	1.500000	-3.226%	108,624	-86.667%
2024-08-29	1.560000	1.591200	1.530000	1.550000	-1.899%	34,756	-87.097%
2024-08-28	1.606200	1.650000	1.528700	1.580000	-2.469%	58,435	-87.342%
2024-08-27	1.650000	1.679300	1.620000	1.620000	-4.136%	25,660	-87.654%
2024-08-26	1.700000	1.739900	1.610000	1.689900	-1.921%	44,269	-88.165%
2024-08-23	1.720000	1.750000	1.670000	1.723000	-0.977%	29,597	-88.392%
2024-08-22	1.750000	1.790000	1.720000	1.740000	0.000%	17,220	-88.506%
2024-08-21	1.725100	1.770000	1.720000	1.740000	+1.754%	18,180	-88.506%
2024-08-20	1.720000	1.770000	1.650000	1.710000	-3.390%	35,727	-88.304%
2024-08-19	1.830000	1.842500	1.690000	1.770000	-2.210%	58,491	-88.701%
2024-08-16	1.730000	1.850000	1.725000	1.810000	+4.624%	45,748	-88.950%
2024-08-15	1.800000	1.800000	1.700000	1.730000	-2.809%	82,686	-88.439%
2024-08-14	1.760000	1.790000	1.660000	1.780000	+3.488%	71,884	-88.764%
2024-08-13	1.670000	1.780000	1.650000	1.720000	-4.444%	51,565	-88.372%
2024-08-12	1.800000	1.800000	1.600000	1.800000	+1.124%	104,240	-88.889%
2024-08-09	1.750000	1.780000	1.680000	1.780000	+1.136%	31,930	-88.764%
2024-08-08	1.800000	1.980000	1.610000	1.760000	+2.326%	139,862	-88.636%
2024-08-07	1.780000	1.801700	1.601000	1.720000	-4.444%	137,799	-88.372%
2024-08-06	1.710000	2.410000	1.710000	1.800000	+9.091%	232,280	-88.889%
2024-08-05	1.800000	1.990000	1.650000	1.650000	-4.624%	349,748	-87.879%
2024-08-02	1.570000	1.780000	1.250000	1.730000	-27.311%	1,383,867	-88.439%
2024-08-01	2.410000	2.479600	2.360000	2.380000	-4.418%	44,114	-91.597%
2024-07-31	2.340000	2.570000	2.340000	2.490000	+4.184%	46,910	-91.968%
2024-07-30	2.620000	2.690000	2.360000	2.390000	-9.125%	111,143	-91.632%
2024-07-29	2.690000	2.750000	2.590000	2.630000	-2.952%	118,237	-92.395%
2024-07-26	2.810000	2.810000	2.660000	2.710000	+1.119%	115,727	-92.620%
2024-07-25	2.800000	2.800000	2.560000	2.680000	-4.965%	145,941	-92.537%
2024-07-24	2.750000	2.989300	2.700000	2.820000	+5.618%	238,783	-92.908%
2024-07-23	2.640000	2.750000	2.530100	2.670000	+5.534%	127,026	-92.509%
2024-07-22	2.600000	2.658600	2.400000	2.530000	+3.265%	72,958	-92.095%
2024-07-19	2.470000	2.527200	2.396900	2.450000	-2.000%	16,627	-91.837%
2024-07-18	2.340000	2.670000	2.340000	2.500000	+6.383%	74,980	-92.000%
2024-07-17	2.390000	2.475000	2.280000	2.350000	-3.292%	95,115	-91.489%
2024-07-16	2.580000	2.589900	2.400000	2.430000	-3.953%	119,893	-91.770%
2024-07-15	2.560000	2.620000	2.480000	2.530000	-1.172%	46,117	-92.095%
2024-07-12	2.490000	2.700000	2.450000	2.560000	+4.918%	219,969	-92.188%
2024-07-11	2.500000	2.500000	2.360000	2.440000	-2.400%	69,712	-91.803%
2024-07-10	2.590000	2.660000	2.410000	2.500000	-1.575%	174,892	-92.000%
2024-07-09	2.510000	2.660000	2.470000	2.540000	+7.173%	349,802	-92.126%
2024-07-08	2.350000	2.499900	2.280000	2.370000	+4.405%	194,150	-91.561%
2024-07-05	2.200000	2.344500	2.190800	2.270000	+4.608%	41,835	-91.189%
2024-07-03	2.200000	2.220000	2.169000	2.170000	0.000%	21,513	-90.783%
2024-07-02	2.280000	2.310000	2.170000	2.170000	-2.252%	54,708	-90.783%
2024-07-01	2.350000	2.360000	2.140000	2.220000	+2.778%	46,777	-90.991%
2024-06-28	2.130000	2.240000	2.070100	2.160000	+1.408%	55,382	-90.741%
2024-06-27	1.960000	2.239900	1.925000	2.130000	+12.105%	119,747	-90.610%
2024-06-26	1.930000	1.940000	1.900000	1.900000	-1.042%	14,303	-89.474%
2024-06-25	1.960000	1.990000	1.910900	1.920000	+1.053%	22,175	-89.583%
2024-06-24	1.830000	1.949900	1.830000	1.900000	+7.955%	57,958	-89.474%
2024-06-21	1.900000	2.000000	1.760000	1.760000	-5.376%	65,134	-88.636%
2024-06-20	1.870000	1.910000	1.860000	1.860000	-2.105%	32,524	-89.247%
2024-06-18	1.960000	2.020000	1.900000	1.900000	-3.061%	111,204	-89.474%
2024-06-17	1.910000	2.040000	1.910000	1.960000	-2.000%	90,389	-89.796%
2024-06-14	1.930000	2.110000	1.930000	2.000000	-5.087%	72,075	-90.000%
2024-06-13	2.130000	2.170000	2.020200	2.107200	-3.339%	91,266	-90.509%
2024-06-12	2.190000	2.400000	2.100000	2.180000	-1.357%	145,391	-90.826%
2024-06-11	2.268400	2.280000	2.180000	2.210000	-2.212%	30,854	-90.950%
2024-06-10	2.290000	2.370000	2.230000	2.260000	-1.739%	46,834	-91.150%
2024-06-07	2.210000	2.310000	2.210000	2.300000	+1.322%	46,631	-91.304%
2024-06-06	2.420000	2.420000	2.229000	2.270000	-3.404%	57,327	-91.189%
2024-06-05	2.290000	2.390000	2.210000	2.350000	0.000%	64,894	-91.489%
2024-06-04	2.500000	2.500000	2.250000	2.350000	-0.844%	34,330	-91.489%
2024-06-03	2.400000	2.550000	2.330100	2.370000	-1.250%	37,932	-91.561%
2024-05-31	2.410000	2.460100	2.317200	2.400000	-0.826%	26,950	-91.667%
2024-05-30	2.400000	2.549500	2.400000	2.420000	-1.224%	42,571	-91.736%
2024-05-29	2.460000	2.579700	2.270000	2.450000	-3.543%	82,838	-91.837%
2024-05-28	2.640000	2.659900	2.490400	2.540000	-4.869%	75,095	-92.126%
2024-05-24	2.460000	2.680000	2.440000	2.670000	+8.537%	105,139	-92.509%
2024-05-23	2.480000	2.578200	2.450000	2.460000	-0.806%	84,223	-91.870%
2024-05-22	2.380000	2.490000	2.360100	2.480000	+4.641%	68,198	-91.935%
2024-05-21	2.280000	2.480000	2.277400	2.370000	+6.757%	73,308	-91.561%
2024-05-20	2.280000	2.300000	2.190000	2.220000	-1.770%	48,496	-90.991%
2024-05-17	2.590000	2.600000	2.184400	2.260000	-7.755%	132,230	-91.150%
2024-05-16	1.870000	2.550000	1.870000	2.450000	+30.319%	411,287	-91.837%
2024-05-15	1.860000	1.940000	1.803700	1.880000	+0.535%	88,285	-89.362%
2024-05-14	1.950000	2.000000	1.810000	1.870000	-6.030%	191,317	-89.305%
2024-05-13	2.000000	2.040000	1.950000	1.990000	-0.500%	98,417	-89.950%
2024-05-10	2.060000	2.090000	1.960000	2.000000	-0.990%	81,821	-90.000%
2024-05-09	2.080000	2.090000	1.950000	2.020000	-2.415%	103,011	-90.099%
2024-05-08	2.050000	2.103000	1.990000	2.070000	-0.481%	43,641	-90.338%
2024-05-07	1.960000	2.110000	1.930000	2.080000	+5.584%	87,405	-90.385%
2024-05-06	2.040000	2.149700	1.930600	1.970000	-5.742%	150,127	-89.848%
2024-05-03	2.240000	2.251100	2.030000	2.090000	-8.734%	116,956	-90.431%
2024-05-02	2.500000	2.500000	2.250000	2.290000	-6.531%	107,813	-91.266%
2024-05-01	2.490000	2.550000	2.360000	2.450000	0.000%	80,145	-91.837%
2024-04-30	2.560000	2.655000	2.365000	2.450000	-3.162%	76,515	-91.837%
2024-04-29	2.360000	2.589900	2.310000	2.530000	+6.751%	69,743	-92.095%
2024-04-26	2.320000	2.429900	2.320000	2.370000	-1.660%	94,849	-91.561%
2024-04-25	2.450000	2.599900	2.310000	2.410000	-1.633%	119,466	-91.701%
2024-04-24	2.520000	2.660000	2.380000	2.450000	-5.405%	112,818	-91.837%
2024-04-23	2.990000	3.100000	2.520000	2.590000	-13.667%	403,666	-92.278%
2024-04-22	2.770000	3.162600	2.740100	3.000000	+7.914%	245,574	-93.333%
2024-04-19	2.810000	2.880000	2.730000	2.780000	-0.358%	218,801	-92.806%
2024-04-18	2.930000	2.989700	2.760000	2.790000	-4.124%	142,919	-92.832%
2024-04-17	2.890000	3.100000	2.887400	2.910000	+2.827%	209,585	-93.127%
2024-04-16	2.800000	2.890000	2.500000	2.830000	+2.536%	130,377	-92.933%
2024-04-15	2.330000	2.890000	2.321000	2.760000	+16.949%	443,326	-92.754%
2024-04-12	2.480000	2.480000	2.310000	2.360000	+0.426%	161,279	-91.525%
2024-04-11	2.520000	2.550000	2.300000	2.350000	-7.843%	184,931	-91.489%
2024-04-10	2.600000	2.600000	2.520000	2.550000	-2.299%	63,024	-92.157%
2024-04-09	2.700000	2.700000	2.500000	2.610000	-1.509%	93,189	-92.337%
2024-04-08	2.910000	2.950000	2.500000	2.650000	-1.487%	118,820	-92.453%
2024-04-05	2.680000	3.000000	2.300000	2.690000	+4.264%	418,405	-92.565%
2024-04-04	2.180000	2.950000	2.179000	2.580000	+15.179%	586,995	-92.248%
2024-04-03	2.150000	2.240000	2.060000	2.240000	+5.660%	155,710	-91.071%
2024-04-02	2.090000	2.140000	2.010000	2.120000	+1.435%	122,903	-90.566%
2024-04-01	2.080000	2.130000	1.971000	2.090000	+3.465%	95,116	-90.431%
2024-03-28	2.050000	2.050000	1.960100	2.020000	-2.885%	74,069	-90.099%
2024-03-27	2.100000	2.100000	2.010000	2.080000	-0.478%	49,874	-90.385%
2024-03-26	2.160000	2.160000	2.030000	2.090000	-1.415%	74,875	-90.431%
2024-03-25	2.130000	2.140000	2.070000	2.120000	-0.469%	71,809	-90.566%
2024-03-22	2.060000	2.140000	2.030200	2.130000	+4.412%	181,791	-90.610%
2024-03-21	2.070000	2.090000	1.980000	2.040000	+5.155%	197,140	-90.196%
2024-03-20	2.020000	2.129900	1.850100	1.940000	-6.280%	172,129	-89.691%
2024-03-19	2.130000	2.140000	2.020000	2.070000	-2.817%	249,943	-90.338%
2024-03-18	2.030000	2.180000	2.010000	2.130000	+12.105%	359,446	-90.610%
2024-03-15	1.880000	1.940000	1.763000	1.900000	+7.345%	144,612	-89.474%
2024-03-14	1.960000	1.960000	1.600000	1.770000	-7.572%	199,047	-88.701%
2024-03-13	2.040000	2.110000	1.800100	1.915000	-4.726%	300,103	-89.556%
2024-03-12	2.000000	2.150000	1.870000	2.010000	-0.985%	262,372	-90.050%
2024-03-11	1.550000	2.150000	1.540000	2.030000	+32.680%	1,058,406	-90.148%
2024-03-08	1.550000	1.550000	1.430000	1.530000	-1.290%	147,540	-86.928%
2024-03-07	1.600000	1.700000	1.410000	1.550000	+3.333%	404,982	-87.097%
2024-03-06	3.080000	3.080000	1.390000	1.500000	-50.000%	1,964,308	-86.667%
2024-03-05	2.490000	3.620000	2.460000	3.000000	+27.660%	3,616,825	-93.333%
2024-03-04	2.230000	2.370000	1.940100	2.350000	+11.905%	92,983	-91.489%
2024-03-01	2.340000	2.389900	2.100000	2.100000	-9.483%	60,056	-90.476%
2024-02-29	2.190000	2.490000	2.080000	2.320000	+7.907%	71,622	-91.379%
2024-02-28	2.098600	2.180000	2.080300	2.150000	+4.369%	49,824	-90.698%
2024-02-27	1.960000	2.070000	1.900000	2.060000	+13.162%	45,191	-90.291%
2024-02-26	1.800000	1.890000	1.616300	1.820400	+1.139%	40,938	-89.013%
2024-02-23	1.420000	2.150000	1.420000	1.799900	+26.754%	316,323	-88.888%
2024-02-22	1.519600	1.539900	1.410000	1.420000	-3.401%	15,317	-85.915%
2024-02-21	1.499900	1.499900	1.470000	1.470000	-2.000%	3,553	-86.395%
2024-02-20	1.490000	1.540000	1.490000	1.500000	-1.316%	10,437	-86.667%
2024-02-16	1.539900	1.539900	1.520000	1.520000	+0.662%	8,885	-86.842%
2024-02-15	1.520000	1.535000	1.510000	1.510000	-1.948%	7,456	-86.755%
2024-02-14	1.530000	1.540000	1.520000	1.540000	+1.316%	6,261	-87.013%
2024-02-13	1.520000	1.583000	1.520000	1.520000	0.000%	4,795	-86.842%
2024-02-12	1.580000	1.580000	1.510000	1.520000	-3.797%	56,319	-86.842%
2024-02-09	1.555500	1.630000	1.550000	1.580000	+0.637%	3,202	-87.342%
2024-02-08	1.629900	1.630000	1.570000	1.570000	-0.057%	9,166	-87.261%
2024-02-07	1.550000	1.570900	1.540000	1.570900	+0.699%	11,331	-87.268%
2024-02-06	1.570000	1.580000	1.540000	1.560000	-1.015%	12,959	-87.179%
2024-02-05	1.540600	1.576000	1.540600	1.576000	-0.253%	652	-87.310%
2024-02-02	1.550000	1.600000	1.540000	1.580000	+2.597%	3,774	-87.342%
2024-02-01	1.570000	1.610000	1.540000	1.540000	-1.911%	10,826	-87.013%
2024-01-31	1.580000	1.610000	1.570000	1.570000	-1.875%	1,966	-87.261%
2024-01-30	1.640000	1.648400	1.554100	1.600000	0.000%	3,934	-87.500%
2024-01-29	1.600000	1.650000	1.550100	1.600000	-2.439%	17,533	-87.500%
2024-01-26	1.600000	1.640000	1.590000	1.640000	+3.470%	8,109	-87.805%
2024-01-25	1.550700	1.640000	1.550000	1.585000	+2.258%	47,804	-87.382%
2024-01-24	1.550000	1.620000	1.545000	1.550000	0.000%	12,954	-87.097%
2024-01-23	1.590000	1.590000	1.550000	1.550000	+2.649%	7,511	-87.097%
2024-01-22	1.510000	1.540000	1.490000	1.510000	-1.948%	4,627	-86.755%
2024-01-19	1.540000	1.600000	1.480100	1.540000	+0.326%	9,260	-87.013%
2024-01-18	1.580000	1.590000	1.490000	1.535000	+1.656%	10,113	-86.971%
2024-01-17	1.500000	1.588200	1.500000	1.510000	-3.822%	17,817	-86.755%
2024-01-16	1.588500	1.588500	1.490000	1.570000	+5.369%	5,015	-87.261%
2024-01-12	1.600000	1.600000	1.490000	1.490000	-6.612%	13,522	-86.577%
2024-01-11	1.480000	1.620000	1.480000	1.595500	+3.604%	8,568	-87.465%
2024-01-10	1.650000	1.650000	1.500000	1.540000	-0.645%	5,726	-87.013%
2024-01-09	1.610000	1.629000	1.430000	1.550000	-0.641%	4,615	-87.097%
2024-01-08	1.640000	1.640000	1.509800	1.560000	+1.994%	7,376	-87.179%
2024-01-05	1.590000	1.590000	1.410100	1.529500	+4.760%	2,802	-86.924%
2024-01-04	1.560000	1.640000	1.460000	1.460000	-3.947%	9,114	-86.301%
2024-01-03	1.700000	1.700000	1.520000	1.520000	-10.059%	9,090	-86.842%
2024-01-02	1.560000	1.690000	1.482500	1.690000	+14.927%	8,336	-88.166%
2023-12-29	1.600000	1.600000	1.470500	1.470500	-11.946%	13,670	-86.399%
2023-12-28	1.650000	1.670000	1.566800	1.670000	+2.454%	9,497	-88.024%
2023-12-27	1.615000	1.630000	1.561000	1.630000	-2.395%	5,201	-87.730%
2023-12-26	1.620000	1.710000	1.530000	1.670000	+9.868%	46,171	-88.024%
2023-12-22	1.515000	1.560000	1.487500	1.520000	+4.110%	2,336	-86.842%
2023-12-21	1.530000	1.530000	1.393700	1.460000	-8.176%	13,299	-86.301%
2023-12-20	1.740000	1.740000	1.380000	1.590000	+9.655%	38,577	-87.421%
2023-12-19	1.470000	1.750000	1.415000	1.450000	+3.571%	36,133	-86.207%
2023-12-18	1.330000	1.450000	1.330000	1.400000	-9.091%	18,052	-85.714%
2023-12-15	1.560000	1.560000	1.400000	1.540000	+6.944%	62,282	-87.013%
2023-12-14	1.440000	1.600000	1.360000	1.440000	+5.882%	30,003	-86.111%
2023-12-13	1.686600	1.686600	1.360000	1.360000	-2.857%	22,657	-85.294%
2023-12-12	1.401900	1.455900	1.400000	1.400000	+0.719%	8,629	-85.714%
2023-12-11	1.400000	1.490000	1.390000	1.390000	-1.418%	15,000	-85.612%
2023-12-08	1.450000	1.489500	1.390000	1.410000	-7.237%	37,210	-85.816%
2023-12-07	1.460000	1.530000	1.460000	1.520000	+1.333%	2,118	-86.842%
2023-12-06	1.550000	1.550000	1.460000	1.500000	-3.537%	35,069	-86.667%
2023-12-05	1.521200	1.670000	1.520000	1.555000	-2.813%	19,115	-87.138%
2023-12-04	1.650000	1.650000	1.580000	1.600000	-5.325%	21,569	-87.500%
2023-12-01	1.590000	1.690000	1.480100	1.690000	+1.807%	29,574	-88.166%
2023-11-30	1.500000	1.750000	1.460000	1.660000	+22.963%	181,509	-87.952%
2023-11-29	1.420000	1.473500	1.350000	1.350000	-3.915%	10,545	-85.185%
2023-11-28	1.410000	1.450000	1.380000	1.405000	-0.355%	3,296	-85.765%
2023-11-27	1.390000	1.490000	1.380000	1.410000	+0.714%	9,567	-85.816%
2023-11-24	1.390000	1.480000	1.380000	1.400000	+1.449%	19,448	-85.714%
2023-11-22	1.399900	1.450000	1.380000	1.380000	-2.128%	5,093	-85.507%
2023-11-21	1.380100	1.430000	1.380000	1.410000	-2.083%	4,822	-85.816%
2023-11-20	1.380100	1.450000	1.380000	1.440000	+3.597%	5,559	-86.111%
2023-11-17	1.427500	1.427500	1.380000	1.390000	-2.797%	3,005	-85.612%

.dark-mode .sxj6F6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sxj6F6{ color: #333333; background-color: white; border: 2px solid #333333; }BIAFbioAffinity Technologies, Inc. Common Stockstock NASDAQ

BIAF
bioAffinity Technologies, Inc. Common Stock
stock NASDAQ