Financial News
bioAffinity Technologies, Inc. - Warrant (NQ: BIAFW )
0.2690
-0.0110
(-3.93%)
Streaming Delayed Price
Updated: 10:13 AM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2022 | 0.4446 | 0.4446 | 0.3982 | 0.4200 | 1,416 | -0.02(-4.46%) |
| Dec 29, 2022 | 0.4955 | 0.5106 | 0.4306 | 0.4396 | 1,336 | -0.01(-2.42%) |
| Dec 28, 2022 | 0.5685 | 0.5698 | 0.4300 | 0.4505 | 3,358 | -0.05(-9.86%) |
| Dec 27, 2022 | 0.3900 | 0.5696 | 0.3729 | 0.4998 | 7,308 | +0.07(+16.23%) |
| Dec 22, 2022 | 0.4300 | 82 | -0.12(-21.82%) | |||
| Dec 21, 2022 | 0.4001 | 0.5500 | 0.4001 | 0.5500 | 1,576 | +0.00(+0.00%) |
| Dec 20, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 109 | -0.01(-1.79%) |
| Dec 19, 2022 | 0.4500 | 0.5600 | 0.4500 | 0.5600 | 409 | -0.00(-0.62%) |
| Dec 15, 2022 | 0.5635 | 0 | +0.11(+25.22%) | |||
| Dec 14, 2022 | 0.4901 | 0.5201 | 0.4500 | 0.4500 | 3,868 | -0.04(-8.18%) |
| Dec 13, 2022 | 0.5444 | 0.5700 | 0.3533 | 0.4901 | 9,877 | -0.04(-7.62%) |
| Dec 09, 2022 | 0.5305 | 0 | +0.01(+2.55%) | |||
| Dec 08, 2022 | 0.5331 | 0.5773 | 0.5010 | 0.5173 | 6,169 | -0.04(-7.01%) |
| Dec 07, 2022 | 0.6560 | 0.6560 | 0.5563 | 0.5563 | 2,071 | +0.01(+1.89%) |
| Dec 06, 2022 | 0.5153 | 0.8785 | 0.5153 | 0.5460 | 24,592 | -0.03(-5.99%) |
| Dec 05, 2022 | 0.9646 | 1.010 | 0.5052 | 0.5808 | 15,747 | -0.01(-1.56%) |
| Dec 02, 2022 | 0.5990 | 0.7000 | 0.5001 | 0.5900 | 16,940 | -0.11(-15.71%) |
| Dec 01, 2022 | 0.6163 | 0.9678 | 0.4900 | 0.7000 | 30,208 | +0.20(+38.92%) |
| Nov 30, 2022 | 0.6045 | 0.6500 | 0.4435 | 0.5039 | 12,464 | +0.01(+2.84%) |
| Nov 29, 2022 | 0.5511 | 0.6600 | 0.4395 | 0.4900 | 9,351 | +0.01(+2.08%) |
| Nov 28, 2022 | 0.5475 | 0.5978 | 0.4527 | 0.4800 | 7,124 | +0.05(+11.63%) |
| Nov 25, 2022 | 0.5303 | 0.6503 | 0.4299 | 0.4300 | 19,042 | -0.02(-3.74%) |
| Nov 23, 2022 | 0.4120 | 0.4589 | 0.3502 | 0.4467 | 6,840 | -0.02(-4.96%) |
| Nov 22, 2022 | 0.4081 | 0.6211 | 0.3874 | 0.4700 | 23,266 | +0.04(+9.66%) |
| Nov 21, 2022 | 0.3561 | 0.4375 | 0.3561 | 0.4286 | 5,243 | -0.01(-1.20%) |
| Nov 18, 2022 | 0.3690 | 0.5129 | 0.3537 | 0.4338 | 7,146 | +0.07(+17.69%) |
| Nov 17, 2022 | 0.2570 | 0.5034 | 0.2570 | 0.3686 | 34,437 | +0.00(+0.55%) |
| Nov 16, 2022 | 0.2602 | 0.5222 | 0.2207 | 0.3666 | 28,817 | +0.05(+14.56%) |
| Nov 15, 2022 | 0.2600 | 0.4594 | 0.2599 | 0.3200 | 22,870 | +0.08(+30.93%) |
| Nov 11, 2022 | 0.2444 | 3 | -0.01(-2.59%) | |||
| Nov 10, 2022 | 0.2500 | 0.2975 | 0.2106 | 0.2509 | 7,006 | -0.05(-16.37%) |
| Nov 09, 2022 | 0.3070 | 0.3204 | 0.2633 | 0.3000 | 4,802 | -0.02(-7.18%) |
| Nov 08, 2022 | 0.2300 | 0.3490 | 0.2300 | 0.3232 | 2,572 | -0.10(-23.38%) |
| Nov 07, 2022 | 0.4000 | 0.4218 | 0.4000 | 0.4218 | 323 | +0.09(+27.93%) |
| Nov 04, 2022 | 0.1777 | 0.3297 | 0.1777 | 0.3297 | 1,204 | -0.03(-8.16%) |
| Nov 03, 2022 | 0.2439 | 0.4127 | 0.2200 | 0.3590 | 26,127 | -0.07(-15.43%) |
| Nov 02, 2022 | 0.4320 | 0.4659 | 0.3945 | 0.4245 | 1,606 | +0.06(+16.30%) |
| Nov 01, 2022 | 0.4616 | 0.4616 | 0.3399 | 0.3650 | 4,982 | -0.11(-22.65%) |
| Oct 31, 2022 | 0.3093 | 0.5000 | 0.3093 | 0.4719 | 3,501 | +0.02(+4.36%) |
| Oct 28, 2022 | 0.4688 | 0.5486 | 0.3748 | 0.4522 | 4,597 | +0.04(+9.47%) |
| Oct 27, 2022 | 0.3992 | 0.5070 | 0.3602 | 0.4131 | 4,261 | +0.01(+3.48%) |
| Oct 26, 2022 | 0.5500 | 0.5500 | 0.3792 | 0.3992 | 4,525 | -0.02(-5.00%) |
| Oct 25, 2022 | 0.5200 | 0.5400 | 0.3311 | 0.4202 | 5,543 | -0.05(-10.54%) |
| Oct 24, 2022 | 0.4701 | 0.5490 | 0.3905 | 0.4697 | 7,748 | +0.04(+8.98%) |
| Oct 21, 2022 | 0.3732 | 0.5492 | 0.2800 | 0.4310 | 7,908 | +0.03(+6.68%) |
| Oct 20, 2022 | 0.4566 | 0.5000 | 0.3565 | 0.4040 | 2,127 | +0.01(+2.96%) |
| Oct 19, 2022 | 0.3606 | 0.5055 | 0.3304 | 0.3924 | 6,898 | +0.01(+2.75%) |
| Oct 18, 2022 | 0.2300 | 0.4800 | 0.2300 | 0.3819 | 16,329 | -0.04(-9.69%) |
| Oct 17, 2022 | 0.4554 | 0.5550 | 0.3000 | 0.4229 | 10,803 | +0.03(+6.69%) |
| Oct 14, 2022 | 0.4641 | 0.5580 | 0.3452 | 0.3964 | 14,613 | +0.02(+5.57%) |
| Oct 13, 2022 | 0.2200 | 0.5306 | 0.2200 | 0.3755 | 21,876 | -0.05(-12.65%) |
| Oct 10, 2022 | 0.4299 | 201 | -0.00(-0.02%) | |||
| Oct 07, 2022 | 0.5503 | 0.5603 | 0.4300 | 0.4300 | 752 | -0.11(-20.41%) |
| Oct 06, 2022 | 0.4500 | 0.5603 | 0.4500 | 0.5403 | 3,697 | +0.12(+28.67%) |
| Oct 05, 2022 | 0.3600 | 0.4199 | 0.3235 | 0.4199 | 1,539 | +0.07(+18.88%) |
| Oct 04, 2022 | 0.3532 | 0.3532 | 0.3532 | 0.3532 | 1,106 | +0.03(+8.91%) |
| Oct 03, 2022 | 0.3243 | 0.3243 | 0.3243 | 0.3243 | 2,258 | -0.03(-8.47%) |
| Sep 30, 2022 | 0.3543 | 0.3543 | 0.3543 | 0.3543 | 164 | -0.11(-24.46%) |
| Sep 28, 2022 | 0.4690 | 87 | +0.15(+49.08%) | |||
| Sep 26, 2022 | 0.3146 | 32 | -0.35(-52.33%) | |||
| Sep 23, 2022 | 0.6122 | 0.6700 | 0.6000 | 0.6599 | 14,008 | -0.04(-5.73%) |
| Sep 22, 2022 | 0.7209 | 0.8505 | 0.5888 | 0.7000 | 33,099 | -0.02(-2.90%) |
| Sep 21, 2022 | 0.9300 | 1.000 | 0.7209 | 0.7209 | 12,451 | -0.31(-30.01%) |
| Sep 20, 2022 | 1.130 | 1.243 | 0.9300 | 1.030 | 13,264 | -0.01(-0.96%) |
| Sep 19, 2022 | 1.190 | 1.200 | 1.030 | 1.040 | 9,102 | -0.26(-20.00%) |
| Sep 16, 2022 | 1.170 | 1.337 | 1.090 | 1.300 | 11,446 | +0.03(+1.96%) |
| Sep 15, 2022 | 1.495 | 1.500 | 1.000 | 1.275 | 24,797 | -0.04(-2.67%) |
| Sep 14, 2022 | 1.450 | 1.760 | 1.180 | 1.310 | 250,772 | +0.46(+54.10%) |
| Sep 13, 2022 | 1.100 | 1.100 | 0.7674 | 0.8501 | 25,585 | -0.07(-7.60%) |
| Sep 12, 2022 | 0.9100 | 0.9899 | 0.7983 | 0.9200 | 17,249 | +0.01(+1.10%) |
| Sep 09, 2022 | 1.190 | 1.220 | 0.8500 | 0.9100 | 127,584 | -0.34(-27.20%) |
| Sep 08, 2022 | 1.450 | 1.460 | 1.140 | 1.250 | 28,781 | -0.21(-14.38%) |
| Sep 07, 2022 | 2.000 | 2.280 | 1.360 | 1.460 | 247,095 | +0.30(+25.86%) |
| Sep 06, 2022 | 1.520 | 1.520 | 0.8501 | 1.160 | 114,114 | -0.71(-37.88%) |
| Sep 02, 2022 | 2.950 | 4.500 | 1.560 | 1.867 | 746,167 | -0.23(-11.07%) |
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.
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.
