Dark

BIAF
bioAffinity Technologies, Inc. Common Stock
stock NASDAQ

At Close

Apr 24, 2026 3:59:56 PM EDT

2.26USD-1.739%(-0.04)101,344

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 24, 2026 9:06:30 AM EDT

2.35USD+2.143%(+0.05)310

After-hours

Apr 24, 2026 4:29:30 PM EDT

2.23USD-1.261%(-0.03)2,756

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-24	2.2600	2.341400	2.180000	2.2300	-3.043%	101,344	0.000%
2026-04-23	2.5000	2.500000	2.220000	2.3000	-8.367%	187,376	-3.043%
2026-04-22	2.6500	2.701300	2.440000	2.5100	-3.831%	285,982	-11.155%
2026-04-21	2.6400	2.830000	2.610000	2.6100	-2.974%	225,245	-14.559%
2026-04-20	2.7800	2.780000	2.550000	2.6900	-5.944%	273,409	-17.100%
2026-04-17	2.8400	2.900000	2.721100	2.8600	+3.623%	271,810	-22.028%
2026-04-16	2.8500	2.930000	2.700000	2.7600	-5.802%	233,127	-19.203%
2026-04-15	2.8500	2.990000	2.770000	2.9300	+4.270%	305,317	-23.891%
2026-04-14	3.1400	3.240000	2.760000	2.8100	-11.635%	583,014	-20.641%
2026-04-13	3.3000	3.305000	2.970000	3.1800	-5.075%	500,744	-29.874%
2026-04-10	3.3100	3.550000	3.310000	3.3500	+0.904%	356,995	-33.433%
2026-04-09	3.7800	3.856500	3.010000	3.3200	-15.306%	980,051	-32.831%
2026-04-08	4.0900	4.340000	3.756700	3.9200	-4.156%	857,860	-43.112%
2026-04-07	4.0300	4.380000	3.870000	4.0900	-2.153%	1,338,134	-45.477%
2026-04-06	3.8200	4.190000	3.770000	4.1800	+6.633%	1,412,288	-46.651%
2026-04-02	3.7400	4.090000	3.590100	3.9200	-1.508%	1,455,888	-43.112%
2026-04-01	4.3000	4.710000	3.810000	3.9800	+3.916%	9,845,493	-43.970%
2026-03-31	3.4800	4.090000	3.400000	3.8300	+8.192%	1,062,637	-41.775%
2026-03-30	3.8900	4.270000	3.435000	3.5400	-11.500%	1,330,641	-37.006%
2026-03-27	4.4000	5.079900	3.790000	4.0000	-15.612%	2,821,514	-44.250%
2026-03-26	3.9700	4.829900	3.700000	4.7400	+19.395%	4,750,403	-52.954%
2026-03-25	4.5950	4.969900	3.795000	3.9700	+0.253%	13,159,098	-43.829%
2026-03-24	4.1600	4.350000	3.580100	3.9600	-16.279%	4,671,109	-43.687%
2026-03-23	2.7800	5.380000	2.780000	4.7300	+73.260%	64,635,003	-52.854%
2026-03-20	3.4900	3.590000	2.610000	2.7300	-8.081%	14,556,897	-18.315%
2026-03-19	2.4200	3.000000	2.300000	2.9700	+22.222%	7,393,990	-24.916%
2026-03-18	2.3600	2.520000	2.110000	2.4300	-11.314%	4,633,421	-8.230%
2026-03-17	2.2300	3.090000	2.230000	2.7400	+43.455%	124,933,305	-18.613%
2026-03-16	1.8800	1.950000	1.580000	1.9100	-9.906%	7,504,555	+16.754%
2026-03-13	1.7950	2.730000	1.780000	2.1200	+98.131%	240,989,591	+5.189%
2026-03-12	1.1000	1.140000	1.045000	1.0700	-5.310%	374,390	+108.411%
2026-03-11	1.2200	1.240000	1.080000	1.1300	-5.042%	679,347	+97.345%
2026-03-10	1.1400	1.400000	1.085000	1.1900	+12.264%	21,017,798	+87.395%
2026-03-09	1.0100	1.070000	1.000000	1.0600	+1.923%	76,181	+110.377%
2026-03-06	1.0000	1.050000	0.993100	1.0400	+0.971%	83,540	+114.423%
2026-03-05	1.0300	1.070000	0.987600	1.0300	0.000%	68,978	+116.505%
2026-03-04	0.9700	1.060000	0.943000	1.0300	+8.341%	114,561	+116.505%
2026-03-03	1.0300	1.030000	0.950100	0.9507	-10.311%	119,175	+134.564%
2026-03-02	1.0400	1.080000	0.991000	1.0600	0.000%	68,262	+110.377%
2026-02-27	1.0200	1.080000	1.020000	1.0600	+1.923%	45,611	+110.377%
2026-02-26	1.0700	1.090000	0.987000	1.0400	-4.587%	91,581	+114.423%
2026-02-25	1.0900	1.099900	1.030000	1.0900	-1.802%	102,243	+104.587%
2026-02-24	0.9300	1.110000	0.900900	1.1100	+19.291%	191,714	+100.901%
2026-02-23	1.0600	1.068300	0.900000	0.9305	-13.843%	217,927	+139.656%
2026-02-20	1.1700	1.170000	1.050000	1.0800	-8.475%	224,623	+106.481%
2026-02-19	1.2200	1.390000	1.170000	1.1800	+2.609%	2,134,875	+88.983%
2026-02-18	1.0900	1.180000	1.030000	1.1500	+7.477%	178,064	+93.913%
2026-02-17	1.0400	1.120000	0.970000	1.0700	+2.885%	199,891	+108.411%
2026-02-13	1.0900	1.169900	1.030000	1.0400	-5.455%	195,153	+114.423%
2026-02-12	0.9850	1.169900	0.980000	1.1000	+10.775%	186,985	+102.727%
2026-02-11	1.0400	1.060000	0.972500	0.9930	-1.683%	126,174	+124.572%
2026-02-10	0.9049	1.080000	0.891876	1.0100	+12.222%	151,071	+120.792%
2026-02-09	0.8760	0.903449	0.820000	0.9000	+5.733%	149,185	+147.778%
2026-02-06	0.7230	0.899700	0.723000	0.8512	+13.493%	102,618	+161.983%
2026-02-05	0.8000	0.802500	0.693000	0.7500	-12.322%	271,999	+197.333%
2026-02-04	1.0600	1.074600	0.768000	0.8554	-20.056%	593,461	+160.697%
2026-02-03	1.0800	1.149900	1.040000	1.0700	-15.748%	174,830	+108.411%
2026-02-02	1.1337	1.310000	0.986800	1.2700	+11.404%	482,891	+75.591%
2026-01-30	1.1500	1.179900	1.110000	1.1400	-2.564%	53,602	+95.614%
2026-01-29	1.2600	1.270000	1.150000	1.1700	-7.143%	70,288	+90.598%
2026-01-28	1.2800	1.330000	1.254000	1.2600	-4.545%	45,078	+76.984%
2026-01-27	1.2900	1.330000	1.250000	1.3200	+1.538%	37,495	+68.939%
2026-01-26	1.3500	1.350000	1.290000	1.3000	-3.704%	32,570	+71.538%
2026-01-23	1.4200	1.420000	1.320000	1.3500	-0.735%	39,570	+65.185%
2026-01-22	1.3700	1.439900	1.330000	1.3600	+3.817%	70,402	+63.971%
2026-01-21	1.3200	1.405000	1.290100	1.3100	0.000%	67,876	+70.229%
2026-01-20	1.3700	1.380000	1.260000	1.3100	-4.380%	61,057	+70.229%
2026-01-16	1.4500	1.480000	1.350000	1.3700	-3.521%	70,869	+62.774%
2026-01-15	1.2700	1.470000	1.270000	1.4200	+12.698%	154,282	+57.042%
2026-01-14	1.2600	1.280000	1.215000	1.2600	+0.800%	43,242	+76.984%
2026-01-13	1.2900	1.327000	1.250000	1.2500	-1.575%	78,329	+78.400%
2026-01-12	1.3300	1.330000	1.260000	1.2700	-4.511%	62,565	+75.591%
2026-01-09	1.3100	1.374400	1.300000	1.3300	+3.101%	42,477	+67.669%
2026-01-08	1.3200	1.320000	1.260000	1.2900	0.000%	22,980	+72.868%
2026-01-07	1.3100	1.470000	1.290000	1.2900	0.000%	142,840	+72.868%
2026-01-06	1.2700	1.410000	1.250000	1.2900	+3.200%	72,821	+72.868%
2026-01-05	1.2600	1.300000	1.230100	1.2500	+2.459%	65,499	+78.400%
2026-01-02	1.2000	1.260000	1.170000	1.2200	+3.390%	51,916	+82.787%
2025-12-31	1.2200	1.260000	1.140000	1.1800	-4.065%	138,387	+88.983%
2025-12-30	1.1300	1.319900	1.130000	1.2300	+5.128%	165,757	+81.301%
2025-12-29	1.1500	1.210000	1.110100	1.1700	0.000%	111,249	+90.598%
2025-12-26	1.2500	1.256400	1.130000	1.1700	-4.878%	115,293	+90.598%
2025-12-24	1.2600	1.270000	1.210000	1.2300	0.000%	41,646	+81.301%
2025-12-23	1.3200	1.330000	1.210000	1.2300	-3.150%	33,895	+81.301%
2025-12-22	1.2400	1.371000	1.240000	1.2700	+2.419%	68,216	+75.591%
2025-12-19	1.2600	1.260000	1.220000	1.2400	+1.639%	73,989	+79.839%
2025-12-18	1.2800	1.348400	1.180000	1.2200	-5.426%	90,714	+82.787%
2025-12-17	1.3800	1.434700	1.280000	1.2900	-6.522%	51,649	+72.868%
2025-12-16	1.4822	1.510000	1.380000	1.3800	-6.757%	27,390	+61.594%
2025-12-15	1.5300	1.530000	1.420000	1.4800	-1.987%	86,251	+50.676%
2025-12-12	1.6700	1.680000	1.480000	1.5100	-9.036%	71,819	+47.682%
2025-12-11	1.6500	1.690000	1.650000	1.6600	-1.775%	43,371	+34.337%
2025-12-10	1.6650	1.740000	1.640000	1.6900	+1.807%	45,767	+31.953%
2025-12-09	1.6400	1.680000	1.600000	1.6600	+0.606%	63,076	+34.337%
2025-12-08	1.6400	1.680000	1.610000	1.6500	+1.227%	38,109	+35.152%
2025-12-05	1.7000	1.789900	1.610000	1.6300	-5.233%	82,585	+36.810%
2025-12-04	1.5900	1.770000	1.550000	1.7200	+9.554%	65,589	+29.651%
2025-12-03	1.4600	1.650000	1.455000	1.5700	+9.790%	244,789	+42.038%
2025-12-02	1.3900	1.440000	1.340000	1.4300	+4.380%	79,045	+55.944%
2025-12-01	1.5000	1.500000	1.350400	1.3700	-8.667%	57,244	+62.774%
2025-11-28	1.4800	1.540000	1.471600	1.5000	+3.448%	35,987	+48.667%
2025-11-26	1.4500	1.500000	1.400000	1.4500	+1.399%	69,774	+53.793%
2025-11-25	1.4400	1.449700	1.390700	1.4300	0.000%	42,327	+55.944%
2025-11-24	1.5300	1.530000	1.415000	1.4300	-2.721%	61,653	+55.944%
2025-11-21	1.3600	1.510000	1.250000	1.4700	+6.522%	229,351	+51.701%
2025-11-20	1.5100	1.570000	1.380000	1.3800	-6.122%	68,143	+61.594%
2025-11-19	1.4400	1.500000	1.420000	1.4700	0.000%	60,481	+51.701%
2025-11-18	1.5700	1.580000	1.470000	1.4700	-6.962%	108,875	+51.701%
2025-11-17	1.7300	1.840000	1.500000	1.5800	-14.130%	162,455	+41.139%
2025-11-14	1.8000	1.995400	1.760000	1.8400	-2.128%	128,852	+21.196%
2025-11-13	2.1100	2.149100	1.880000	1.8800	-12.558%	174,862	+18.617%
2025-11-12	2.1700	2.250000	2.008200	2.1500	-0.463%	154,117	+3.721%
2025-11-11	2.0500	2.189100	2.050000	2.1600	+3.349%	68,717	+3.241%
2025-11-10	2.0700	2.130000	2.010000	2.0900	+1.456%	78,611	+6.699%
2025-11-07	2.0100	2.099900	1.910000	2.0600	+0.488%	145,670	+8.252%
2025-11-06	2.2200	2.329600	2.050000	2.0500	-5.530%	151,910	+8.780%
2025-11-05	2.0900	2.230000	2.010000	2.1700	+3.828%	125,914	+2.765%
2025-11-04	2.2100	2.264000	2.050000	2.0900	-9.130%	217,096	+6.699%
2025-11-03	2.4000	2.425000	2.265000	2.3000	-6.122%	147,505	-3.043%
2025-10-31	2.4200	2.480000	2.350000	2.4500	+0.410%	123,715	-8.980%
2025-10-30	2.4200	2.500000	2.370000	2.4400	-1.613%	129,263	-8.607%
2025-10-29	2.5100	2.570200	2.400000	2.4800	-0.402%	164,874	-10.081%
2025-10-28	2.6000	2.720000	2.480000	2.4900	-3.861%	252,853	-10.442%
2025-10-27	2.7200	2.720000	2.520000	2.5900	-2.264%	165,905	-13.900%
2025-10-24	2.6200	2.705000	2.550000	2.6500	+0.379%	146,783	-15.849%
2025-10-23	2.4800	2.650000	2.460000	2.6400	+4.762%	166,639	-15.530%
2025-10-22	2.8000	2.800000	2.429100	2.5200	-10.954%	532,544	-11.508%
2025-10-21	2.9600	2.960000	2.770100	2.8300	-1.736%	298,308	-21.201%
2025-10-20	2.9800	3.040000	2.850000	2.8800	-2.041%	361,974	-22.569%
2025-10-17	3.2000	3.219900	2.940000	2.9400	-13.783%	702,621	-24.150%
2025-10-16	2.9600	3.500000	2.860000	3.4100	+25.830%	20,497,530	-34.604%
2025-10-15	2.8000	2.960000	2.700000	2.7100	-5.903%	369,801	-17.712%
2025-10-14	2.5500	2.930000	2.550000	2.8800	+8.271%	425,752	-22.569%
2025-10-13	2.6600	2.765000	2.560000	2.6600	-2.206%	411,768	-16.165%
2025-10-10	2.8600	3.050000	2.650100	2.7200	-6.207%	628,331	-18.015%
2025-10-09	3.0000	3.300000	2.881100	2.9000	-4.918%	1,365,024	-23.103%
2025-10-08	3.1400	3.650000	2.680000	3.0500	+24.490%	35,044,268	-26.885%
2025-10-07	2.5300	2.619200	2.410000	2.4500	-4.297%	2,487,573	-8.980%
2025-10-06	2.5200	2.650000	2.340100	2.5600	-1.916%	565,423	-12.891%
2025-10-03	2.7600	2.805000	2.540000	2.6100	-6.115%	569,167	-14.559%
2025-10-02	2.8400	2.954100	2.760000	2.7800	-4.138%	550,667	-19.784%
2025-10-01	2.8800	2.990000	2.810000	2.9000	-2.027%	399,354	-23.103%
2025-09-30	2.7800	3.149000	2.770000	2.9600	-8.923%	1,398,999	-24.662%
2025-09-29	4.9142	4.950000	3.250000	3.2500	-38.563%	2,420,047	-31.385%
2025-09-26	6.1800	7.290000	4.650000	5.2900	+55.132%	99,912,060	-57.845%
2025-09-25	4.1600	4.160000	3.400000	3.4100	-20.513%	420,375	-34.604%
2025-09-24	4.7000	4.700000	4.210100	4.2900	-11.910%	242,529	-48.019%
2025-09-23	5.1100	5.300000	4.800000	4.8700	-5.803%	127,336	-54.209%
2025-09-22	4.8700	5.270000	4.760000	5.1700	+3.815%	179,814	-56.867%
2025-09-19	4.7200	5.230000	4.610000	4.9800	-1.833%	290,757	-55.221%
2025-09-18	5.5770	5.727000	4.020000	5.0730	-7.393%	384,800	-56.042%
2025-09-17	5.6400	6.300000	5.178000	5.4780	-30.038%	569,520	-59.292%
2025-09-16	9.1410	9.243000	7.500000	7.8300	-25.514%	467,357	-71.520%
2025-09-15	9.4920	13.500000	9.330000	10.5120	+29.778%	5,971,581	-78.786%
2025-09-12	7.2330	8.397000	7.206000	8.1000	+5.924%	884,205	-72.469%
2025-09-11	8.0400	8.040000	7.305000	7.6470	-0.235%	14,487	-70.838%
2025-09-10	7.2300	8.085000	7.200000	7.6650	+3.024%	28,381	-70.907%
2025-09-09	7.2900	7.602000	7.065000	7.4400	+1.224%	18,075	-70.027%
2025-09-08	7.1700	7.590000	7.110000	7.3500	+2.510%	10,948	-69.660%
2025-09-05	7.0320	7.200000	7.005000	7.1700	-0.084%	3,204	-68.898%
2025-09-04	7.2300	7.410000	7.008000	7.1760	-3.158%	6,297	-68.924%
2025-09-03	7.0200	7.410000	6.930000	7.4100	+4.351%	28,604	-69.906%
2025-09-02	7.3440	7.344000	6.930000	7.1010	-2.230%	10,516	-68.596%
2025-08-29	7.5000	7.587000	7.230000	7.2630	-1.002%	5,669	-69.296%
2025-08-28	7.5000	7.737000	7.236000	7.3365	-1.391%	8,675	-69.604%
2025-08-27	7.3650	7.800000	7.365000	7.4400	-1.665%	5,569	-70.027%
2025-08-26	7.5000	7.665000	7.368000	7.5660	+1.184%	5,782	-70.526%
2025-08-25	7.4610	7.773400	7.380000	7.4775	-1.715%	6,281	-70.177%
2025-08-22	7.2600	8.010000	7.260000	7.6080	+1.847%	7,489	-70.689%
2025-08-21	7.5180	7.518000	7.200000	7.4700	-0.080%	6,531	-70.147%
2025-08-20	7.7850	7.842000	7.245000	7.4760	-6.737%	16,066	-70.171%
2025-08-19	7.2300	8.343000	7.191000	8.0160	+9.061%	44,163	-72.181%
2025-08-18	7.1730	7.729900	6.963000	7.3500	+5.105%	16,992	-69.660%
2025-08-15	7.4250	7.656000	6.900000	6.9930	-8.660%	37,406	-68.111%
2025-08-14	7.9500	8.097000	7.350000	7.6560	-8.857%	42,060	-70.873%
2025-08-13	8.4000	8.457000	7.800000	8.4000	+2.227%	18,056	-73.452%
2025-08-12	8.4000	8.529000	7.980000	8.2170	-1.828%	15,870	-72.861%
2025-08-11	8.7000	8.700000	8.139000	8.3700	-3.125%	15,142	-73.357%
2025-08-08	8.4900	8.913000	8.352000	8.6400	+2.894%	12,408	-74.190%
2025-08-07	8.5800	8.670000	8.100000	8.3970	-3.416%	12,093	-73.443%
2025-08-06	8.9370	8.940000	8.495900	8.6940	-2.752%	11,966	-74.350%
2025-08-05	9.1470	9.300000	8.208000	8.9400	-1.941%	25,011	-75.056%
2025-08-04	8.8110	9.294000	8.811000	9.1170	+3.508%	6,450	-75.540%
2025-08-01	9.1500	9.483000	8.400000	8.8080	-7.382%	20,160	-74.682%
2025-07-31	10.5000	10.500000	9.243000	9.5100	-3.265%	11,935	-76.551%
2025-07-30	9.8850	10.170000	9.522000	9.8310	+1.298%	8,158	-77.317%
2025-07-29	10.1700	10.170000	9.372000	9.7050	-3.720%	15,383	-77.022%
2025-07-28	10.1550	10.170000	9.780000	10.0800	+0.599%	12,361	-77.877%
2025-07-25	10.6800	10.881000	9.900000	10.0200	-3.774%	20,913	-77.745%
2025-07-24	10.2000	10.635000	10.026000	10.4130	-0.173%	25,503	-78.584%
2025-07-23	10.0500	10.608000	9.930000	10.4310	+1.370%	57,193	-78.621%
2025-07-22	10.8900	11.250000	9.930000	10.2900	-6.027%	56,199	-78.328%
2025-07-21	10.7970	11.208000	10.560000	10.9500	+2.126%	46,602	-79.635%
2025-07-18	9.9540	10.800000	9.804000	10.7220	+7.683%	45,538	-79.202%
2025-07-17	9.6000	10.800000	9.060000	9.9570	+0.302%	55,174	-77.604%
2025-07-16	9.0000	10.050000	8.679000	9.9270	+12.974%	79,272	-77.536%
2025-07-15	10.2960	10.296000	8.100000	8.7870	+2.127%	559,447	-74.622%
2025-07-14	9.2670	9.267000	8.520000	8.6040	-6.519%	33,626	-74.082%
2025-07-11	9.1500	9.570000	8.505000	9.2040	-1.032%	18,039	-75.771%
2025-07-10	9.9000	10.170000	9.054000	9.3000	-8.824%	25,742	-76.022%
2025-07-09	10.1910	10.437000	9.015000	10.2000	+1.493%	120,624	-78.137%
2025-07-08	8.5500	10.458000	8.550000	10.0500	+14.295%	53,886	-77.811%
2025-07-07	8.7000	9.450000	8.283000	8.7930	+7.599%	36,750	-74.639%
2025-07-03	8.7210	9.288000	7.806000	8.1720	-6.069%	22,262	-72.712%
2025-07-02	7.7790	10.641000	7.779000	8.7000	+10.057%	171,135	-74.368%
2025-07-01	8.1000	8.700000	7.650000	7.9050	-8.252%	44,265	-71.790%
2025-06-30	8.4660	9.222000	8.094000	8.6160	-2.973%	68,857	-74.118%
2025-06-27	9.4980	11.100000	8.100000	8.8800	-17.755%	272,549	-74.887%
2025-06-26	10.7550	13.800000	9.006000	10.7970	+46.898%	6,405,637	-79.346%
2025-06-25	7.2180	7.680000	7.110000	7.3500	-1.210%	10,085	-69.660%
2025-06-24	7.2000	7.494000	6.753000	7.4400	+7.732%	24,008	-70.027%
2025-06-23	7.1940	7.343700	6.729000	6.9060	-2.623%	21,060	-67.709%
2025-06-20	7.0320	7.602000	7.032000	7.0920	-5.854%	20,403	-68.556%
2025-06-18	7.6620	8.040000	7.350000	7.5330	-6.550%	308,270	-70.397%
2025-06-17	8.1000	8.370000	7.839000	8.0610	+2.479%	10,468	-72.336%
2025-06-16	8.2620	8.262000	7.659000	7.8660	-4.793%	13,488	-71.650%
2025-06-13	8.0850	8.448000	8.010000	8.2620	-9.705%	28,236	-73.009%
2025-06-12	8.6040	9.150000	8.175000	9.1500	+3.636%	64,976	-75.628%
2025-06-11	9.0510	9.453000	8.619000	8.8290	-1.175%	24,222	-74.742%
2025-06-10	8.5950	9.540000	8.310000	8.9340	+3.835%	28,584	-75.039%
2025-06-09	8.6100	8.832000	8.043000	8.6040	+0.915%	24,358	-74.082%
2025-06-06	8.3790	8.670000	8.094000	8.5260	+0.995%	11,728	-73.845%
2025-06-05	8.5050	8.985000	8.337000	8.4420	-7.129%	40,211	-73.584%
2025-06-04	8.5500	9.468000	8.163000	9.0900	+7.219%	45,799	-75.468%
2025-06-03	8.0820	8.850000	7.809000	8.4780	+7.575%	50,659	-73.697%
2025-06-02	8.0040	8.610000	7.800000	7.8810	-6.179%	30,037	-71.704%
2025-05-30	9.6000	9.732000	8.310000	8.4000	-16.840%	95,902	-73.452%
2025-05-29	12.0000	13.053000	9.822000	10.1010	-15.825%	257,036	-77.923%
2025-05-28	8.4000	14.997000	8.103000	12.0000	+46.843%	1,504,635	-81.417%
2025-05-27	7.6500	8.370000	7.374000	8.1720	+4.009%	41,885	-72.712%
2025-05-23	7.5900	8.256000	7.101000	7.8570	-4.867%	52,593	-71.618%
2025-05-22	7.9800	8.880000	7.950000	8.2590	-2.721%	45,335	-72.999%
2025-05-21	8.5200	9.297000	7.830000	8.4900	-3.115%	154,406	-73.734%
2025-05-20	8.1120	9.600000	6.942000	8.7630	+29.793%	2,563,697	-74.552%
2025-05-19	6.2880	7.071000	6.000000	6.7515	+6.306%	669,392	-66.970%
2025-05-16	6.2280	8.844000	5.547000	6.3510	+2.967%	323,079	-64.887%
2025-05-15	7.2000	7.200000	6.150000	6.1680	-8.622%	32,061	-63.846%
2025-05-14	6.3000	7.260000	5.790000	6.7500	+4.651%	51,548	-66.963%
2025-05-13	6.2100	6.555000	5.550000	6.4500	+7.500%	45,370	-65.426%
2025-05-12	6.0000	6.267000	5.703000	6.0000	-2.913%	26,245	-62.833%
2025-05-09	5.8650	6.447000	5.850000	6.1800	+2.233%	25,745	-63.916%
2025-05-08	5.9100	6.300000	5.553000	6.0450	-5.310%	32,562	-63.110%
2025-05-07	6.3000	6.537000	5.514000	6.3840	+0.901%	70,709	-65.069%
2025-05-06	7.4970	7.620000	4.917000	6.3270	-44.500%	215,110	-64.754%
2025-05-05	13.2000	13.200000	10.803000	11.4000	-15.273%	11,130	-80.439%
2025-05-02	12.9000	13.833000	12.312600	13.4550	-5.579%	7,598	-83.426%
2025-05-01	13.8000	14.397000	13.206000	14.2500	+1.064%	5,569	-84.351%
2025-04-30	13.3500	14.100000	13.062000	14.1000	+4.677%	2,021	-84.184%
2025-04-29	13.9710	14.400000	12.558000	13.4700	-4.427%	10,824	-83.445%
2025-04-28	15.5700	15.570000	13.851000	14.0940	-5.852%	4,356	-84.178%
2025-04-25	15.3000	15.300000	14.430000	14.9700	-2.539%	3,185	-85.104%
2025-04-24	14.8410	15.894000	14.400000	15.3600	+3.497%	4,893	-85.482%
2025-04-23	15.4890	16.059000	14.400000	14.8410	-3.000%	6,295	-84.974%
2025-04-22	14.8110	15.600000	13.806000	15.3000	+2.698%	9,181	-85.425%
2025-04-21	15.1500	16.440000	13.830000	14.8980	-3.573%	11,276	-85.032%
2025-04-17	14.6400	17.442000	14.640000	15.4500	+9.668%	15,755	-85.566%
2025-04-16	14.8830	15.900000	13.845000	14.0880	-5.854%	8,135	-84.171%
2025-04-15	14.7180	16.200000	14.256000	14.9640	-0.240%	5,376	-85.098%
2025-04-14	15.9000	15.900000	13.929000	15.0000	-7.425%	10,344	-85.133%
2025-04-11	16.3500	16.737000	15.894000	16.2030	-3.571%	9,097	-86.237%
2025-04-10	18.3000	18.300000	15.900000	16.8030	-10.484%	8,322	-86.729%
2025-04-09	17.2530	20.400000	16.800000	18.7710	+7.416%	18,451	-88.120%
2025-04-08	21.0000	21.897000	15.480000	17.4750	-16.786%	25,095	-87.239%
2025-04-07	17.7000	23.100000	16.800000	21.0000	+2.429%	63,758	-89.381%
2025-04-04	20.7000	23.379000	18.060000	20.5020	-2.525%	87,093	-89.123%
2025-04-03	23.4000	25.827000	20.118000	21.0330	-21.225%	116,949	-89.398%
2025-04-02	27.1260	32.100000	24.900000	26.7000	-18.349%	980,739	-91.648%
2025-04-01	20.6970	46.530000	17.100000	32.7000	+319.231%	16,583,896	-93.180%
2025-03-31	8.1000	8.787000	7.212000	7.8000	-0.725%	1,395,042	-71.410%
2025-03-28	8.3100	8.310000	7.656000	7.8570	-3.179%	2,983	-71.618%
2025-03-27	8.2650	8.850000	7.581000	8.1150	-4.754%	5,827	-72.520%
2025-03-26	8.2500	9.033000	7.800000	8.5200	-1.389%	16,047	-73.826%
2025-03-25	8.2530	8.916000	8.190000	8.6400	-0.069%	4,919	-74.190%
2025-03-24	8.4000	8.820000	7.950000	8.6460	+4.269%	4,674	-74.208%
2025-03-21	8.5800	8.700000	7.890000	8.2920	-1.462%	8,076	-73.107%
2025-03-20	8.0790	8.823000	7.881000	8.4150	-2.094%	5,902	-73.500%
2025-03-19	8.4300	9.576000	7.515000	8.5950	-1.951%	90,970	-74.055%
2025-03-18	8.8800	9.600000	8.520000	8.7660	+0.068%	4,210	-74.561%
2025-03-17	10.8900	10.890000	8.436000	8.7600	-20.436%	18,126	-74.543%
2025-03-14	10.4100	11.148000	10.200000	11.0100	+3.555%	2,366	-79.746%
2025-03-13	13.4400	13.440000	9.033000	10.6320	-13.729%	16,303	-79.026%
2025-03-12	11.0610	13.155000	10.200000	12.3240	+15.882%	45,484	-81.905%
2025-03-11	10.8000	11.100000	10.200000	10.6350	-1.801%	1,261	-79.031%
2025-03-10	11.1000	12.000000	10.800000	10.8300	-2.826%	2,722	-79.409%
2025-03-07	11.7000	12.891000	10.203000	11.1450	-2.237%	7,079	-79.991%
2025-03-06	13.9350	13.935000	10.560000	11.4000	-1.170%	8,795	-80.439%
2025-03-05	9.9300	12.000000	9.900000	11.5350	+16.515%	7,646	-80.668%
2025-03-04	11.9310	12.000000	7.800000	9.9000	-19.512%	13,242	-77.475%
2025-03-03	13.8990	14.700000	11.778000	12.3000	-18.000%	5,383	-81.870%
2025-02-28	15.6000	16.788000	13.800000	15.0000	-4.288%	3,542	-85.133%
2025-02-27	16.6500	17.700000	15.564000	15.6720	-9.619%	3,535	-85.771%
2025-02-26	17.7000	19.500000	15.600000	17.3400	-11.077%	6,807	-87.140%
2025-02-25	24.7410	25.650000	18.570000	19.5000	-16.668%	15,342	-88.564%
2025-02-24	24.9000	24.999000	23.400300	23.4003	-6.023%	1,691	-90.470%
2025-02-21	24.0000	24.900000	23.241000	24.9000	+2.469%	2,618	-91.044%
2025-02-20	23.7000	25.500000	23.400000	24.3000	-3.571%	1,903	-90.823%
2025-02-19	24.6690	25.200000	23.190000	25.2000	+6.870%	3,028	-91.151%
2025-02-18	24.8850	24.900000	23.190000	23.5800	-2.214%	784	-90.543%
2025-02-14	23.8200	24.570000	23.400000	24.1140	+0.475%	1,410	-90.752%
2025-02-13	24.3750	24.375000	22.500000	24.0000	+1.266%	741	-90.708%
2025-02-12	23.5725	24.375000	23.572500	23.7000	-2.349%	649	-90.591%
2025-02-11	24.2850	24.600000	23.403000	24.2700	-0.062%	1,318	-90.812%
2025-02-10	24.6000	24.600000	22.800000	24.2850	+3.782%	1,366	-90.817%
2025-02-07	23.7030	24.906000	22.650000	23.4000	-7.143%	1,105	-90.470%
2025-02-06	23.2410	25.500000	21.960000	25.2000	+8.429%	3,103	-91.151%
2025-02-05	22.2750	23.700000	22.275000	23.2410	+4.337%	1,194	-90.405%
2025-02-04	21.3000	22.800000	21.300000	22.2750	+4.548%	1,744	-89.989%
2025-02-03	22.8000	22.800000	20.832000	21.3060	-6.540%	3,110	-89.533%
2025-01-31	23.2860	25.119000	21.420000	22.7970	-1.898%	2,339	-90.218%
2025-01-30	25.1700	25.170000	21.942000	23.2380	-0.692%	1,693	-90.404%
2025-01-29	24.0000	25.500000	22.833000	23.4000	-1.416%	1,774	-90.470%
2025-01-28	22.2000	24.840000	21.303000	23.7360	+10.735%	7,287	-90.605%
2025-01-27	21.7350	21.900000	20.400000	21.4350	+0.620%	3,036	-89.596%
2025-01-24	18.6000	21.900000	17.853000	21.3030	+12.661%	11,071	-89.532%
2025-01-23	20.6970	20.697000	17.100000	18.9090	-5.218%	12,370	-88.207%
2025-01-22	20.4000	21.000000	19.350000	19.9500	-1.481%	12,646	-88.822%
2025-01-21	21.3000	21.300000	19.290000	20.2500	0.000%	2,369	-88.988%
2025-01-17	21.2100	21.597000	19.800000	20.2500	-6.755%	5,692	-88.988%
2025-01-16	21.9000	22.530000	20.190000	21.7170	-3.480%	7,924	-89.732%
2025-01-15	22.2000	22.710000	21.006000	22.5000	-0.990%	2,430	-90.089%
2025-01-14	21.0000	22.803000	21.000000	22.7250	+0.371%	4,127	-90.187%
2025-01-13	24.6000	24.600000	20.100000	22.6410	-6.827%	105,509	-90.151%
2025-01-10	27.6000	27.612000	24.018000	24.3000	-12.062%	9,379	-90.823%
2025-01-08	27.6000	29.100000	27.303000	27.6330	-4.032%	1,151	-91.930%
2025-01-07	29.5470	30.297000	28.200000	28.7940	-1.052%	2,381	-92.255%
2025-01-06	28.2930	29.361000	27.000000	29.1000	+3.191%	3,089	-92.337%
2025-01-03	28.5000	28.668000	27.090000	28.2000	-0.011%	1,923	-92.092%
2025-01-02	27.6000	29.055000	27.438000	28.2030	+3.308%	939	-92.093%
2024-12-31	28.5000	28.500000	26.430000	27.3000	-2.151%	3,829	-91.832%
2024-12-30	25.8000	28.800000	24.990000	27.9000	+4.518%	7,234	-92.007%
2024-12-27	28.5000	28.500000	25.860000	26.6940	-6.337%	3,865	-91.646%
2024-12-26	30.3000	30.300000	27.300000	28.5000	0.000%	3,919	-92.175%
2024-12-24	28.3110	31.200000	27.003000	28.5000	-2.354%	1,228	-92.175%
2024-12-23	29.9100	31.350000	26.400000	29.1870	-2.004%	5,789	-92.360%
2024-12-20	37.2000	38.700000	29.460000	29.7840	-15.864%	15,962	-92.513%
2024-12-19	32.1000	37.500000	32.016000	35.4000	+13.462%	7,757	-93.701%
2024-12-18	31.5000	35.400000	30.900000	31.2000	+1.961%	14,891	-92.853%
2024-12-17	26.7000	32.400000	26.103000	30.6000	+15.843%	5,473	-92.712%
2024-12-16	28.6230	28.623000	24.915000	26.4150	-5.323%	10,153	-91.558%
2024-12-13	29.7000	30.600000	27.300000	27.9000	-4.498%	1,800	-92.007%
2024-12-12	28.8000	31.200000	28.800000	29.2140	+1.958%	3,276	-92.367%
2024-12-11	30.3000	30.300000	28.500000	28.6530	-1.536%	1,578	-92.217%
2024-12-10	32.4000	32.400000	27.576000	29.1000	-10.185%	5,640	-92.337%
2024-12-09	31.5000	32.400000	30.300000	32.4000	+3.846%	2,697	-93.117%
2024-12-06	32.4000	32.550000	30.354000	31.2000	-1.422%	2,740	-92.853%
2024-12-05	32.1000	33.300000	30.300000	31.6500	+0.476%	6,739	-92.954%
2024-12-04	32.7000	33.957000	31.200000	31.5000	-4.545%	3,619	-92.921%
2024-12-03	33.6000	34.965000	33.000000	33.0000	-2.655%	2,250	-93.242%
2024-12-02	36.6000	36.600000	33.000000	33.9000	-6.996%	2,048	-93.422%
2024-11-29	35.4000	36.900000	34.950000	36.4500	+3.846%	757	-93.882%
2024-11-27	36.8850	36.885000	30.900000	35.1000	-1.266%	3,630	-93.647%
2024-11-26	35.4030	36.633000	34.500000	35.5500	-1.250%	976	-93.727%
2024-11-25	36.3000	38.400000	35.100000	36.0000	-1.639%	4,526	-93.806%
2024-11-22	36.0000	37.833000	36.000000	36.6000	-1.215%	2,676	-93.907%
2024-11-21	39.9000	39.900000	36.000000	37.0500	-2.756%	6,276	-93.981%
2024-11-20	39.0000	39.900000	36.600000	38.1000	-4.511%	6,625	-94.147%
2024-11-19	40.5000	40.800000	39.000000	39.9000	-0.746%	1,591	-94.411%
2024-11-18	39.3000	41.400000	39.300000	40.2000	+2.290%	897	-94.453%
2024-11-15	40.2000	41.400000	39.300000	39.3000	-1.504%	1,354	-94.326%
2024-11-14	37.5000	40.950000	36.300000	39.9000	+3.101%	7,216	-94.411%
2024-11-13	37.8000	39.000000	37.800000	38.7000	+0.781%	1,895	-94.238%
2024-11-12	39.0000	39.900000	37.800000	38.4000	-3.759%	2,653	-94.193%
2024-11-11	39.9000	41.070000	39.000000	39.9000	-2.920%	2,236	-94.411%
2024-11-08	39.0000	41.100000	39.000000	41.1000	+3.788%	2,332	-94.574%
2024-11-07	40.2000	40.800000	39.150000	39.6000	-0.752%	1,779	-94.369%
2024-11-06	39.6000	40.797000	39.000000	39.9000	-0.746%	1,997	-94.411%
2024-11-05	40.8000	42.000000	39.600000	40.2000	-2.899%	1,298	-94.453%
2024-11-04	41.1000	41.700000	40.803000	41.4000	+0.730%	582	-94.614%
2024-11-01	42.3000	42.300000	40.500000	41.1000	-4.196%	2,556	-94.574%
2024-10-31	41.4000	42.900000	40.500000	42.9000	+4.380%	2,851	-94.802%

.dark-mode .Dx83Dz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dx83Dz{ color: #333333; background-color: white; border: 2px solid #333333; }BIAFbioAffinity Technologies, Inc. Common Stockstock NASDAQ

BIAF
bioAffinity Technologies, Inc. Common Stock
stock NASDAQ