Financial News
bioAffinity Technologies, Inc. - Warrant (NQ: BIAFW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 0.2400 | 0 | +0.00(+0.00%) | |||
| May 29, 2024 | 0.3000 | 0.3000 | 0.2400 | 0.2400 | 500 | +0.03(+14.29%) |
| May 28, 2024 | 0.2606 | 0.2606 | 0.1230 | 0.2100 | 9,930 | -0.13(-38.24%) |
| May 23, 2024 | 0.3400 | 63 | -0.04(-10.53%) | |||
| May 22, 2024 | 0.3990 | 0.3990 | 0.3800 | 0.3800 | 601 | +0.05(+15.15%) |
| May 21, 2024 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | 1,014 | +0.01(+3.13%) |
| May 16, 2024 | 0.3200 | 1 | +0.05(+17.30%) | |||
| May 13, 2024 | 0.2728 | 0 | -0.12(-30.05%) | |||
| May 07, 2024 | 0.3900 | 100 | +0.04(+9.95%) | |||
| May 01, 2024 | 0.3547 | 72 | -0.01(-1.47%) | |||
| Apr 29, 2024 | 0.3600 | 7 | -0.09(-20.00%) | |||
| Apr 25, 2024 | 0.4500 | 0 | -0.16(-26.23%) | |||
| Apr 22, 2024 | 0.6100 | 2 | +0.01(+1.67%) | |||
| Apr 19, 2024 | 0.6930 | 0.6930 | 0.6000 | 0.6000 | 3,066 | +0.11(+22.47%) |
| Apr 18, 2024 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 1,408 | -0.18(-26.88%) |
| Apr 17, 2024 | 0.6590 | 0.6700 | 0.6590 | 0.6700 | 1,301 | +0.00(+0.00%) |
| Apr 16, 2024 | 0.5100 | 0.6700 | 0.5100 | 0.6700 | 822 | +0.14(+25.68%) |
| Apr 15, 2024 | 0.5331 | 0.5331 | 0.5331 | 0.5331 | 1,003 | +0.04(+7.09%) |
| Apr 12, 2024 | 0.4978 | 0.4978 | 0.4978 | 0.4978 | 202 | -0.07(-12.67%) |
| Apr 11, 2024 | 0.3488 | 0.5900 | 0.3143 | 0.5700 | 3,153 | -0.10(-14.93%) |
| Apr 09, 2024 | 0.6700 | 22 | +0.00(+0.00%) | |||
| Apr 08, 2024 | 0.6470 | 0.6700 | 0.5366 | 0.6700 | 2,416 | -0.03(-4.42%) |
| Apr 05, 2024 | 0.8000 | 0.8000 | 0.7010 | 0.7010 | 764 | +0.00(+0.13%) |
| Apr 04, 2024 | 0.8500 | 0.9000 | 0.7001 | 0.7001 | 16,928 | +0.01(+1.46%) |
| Apr 03, 2024 | 0.7000 | 0.8000 | 0.6900 | 0.6900 | 1,869 | -0.01(-1.43%) |
| Apr 02, 2024 | 0.7000 | 0.8900 | 0.7000 | 0.7000 | 301 | +0.01(+2.17%) |
| Apr 01, 2024 | 0.6844 | 0.6851 | 0.6837 | 0.6851 | 707 | -0.08(-10.49%) |
| Mar 28, 2024 | 0.7654 | 0.7654 | 0.7654 | 0.7654 | 365 | +0.07(+9.34%) |
| Mar 27, 2024 | 0.7736 | 0.8170 | 0.6000 | 0.7000 | 2,766 | +0.10(+16.67%) |
| Mar 26, 2024 | 0.6604 | 0.7979 | 0.6000 | 0.6000 | 10,628 | -0.02(-3.18%) |
| Mar 25, 2024 | 0.7497 | 0.7497 | 0.5153 | 0.6197 | 10,945 | -0.10(-13.88%) |
| Mar 22, 2024 | 0.7244 | 0.8000 | 0.6400 | 0.7196 | 12,249 | -0.01(-1.61%) |
| Mar 21, 2024 | 0.6200 | 0.7988 | 0.6200 | 0.7314 | 6,791 | -0.03(-3.76%) |
| Mar 20, 2024 | 0.7706 | 0.8375 | 0.6966 | 0.7600 | 5,633 | +0.09(+13.43%) |
| Mar 19, 2024 | 0.8089 | 0.8470 | 0.5487 | 0.6700 | 5,134 | +0.14(+26.42%) |
| Mar 18, 2024 | 0.4800 | 0.8571 | 0.4752 | 0.5300 | 43,060 | +0.14(+35.90%) |
| Mar 15, 2024 | 0.2917 | 0.4000 | 0.2916 | 0.3900 | 3,045 | +0.03(+7.00%) |
| Mar 14, 2024 | 0.4000 | 0.4000 | 0.1707 | 0.3645 | 10,990 | +0.06(+21.50%) |
| Mar 11, 2024 | 0.3000 | 10 | +0.05(+20.00%) | |||
| Mar 08, 2024 | 0.4495 | 0.4495 | 0.2500 | 0.2500 | 2,970 | -0.20(-44.38%) |
| Mar 06, 2024 | 0.4495 | 1 | -0.12(-21.21%) | |||
| Mar 05, 2024 | 0.4495 | 0.5705 | 0.3923 | 0.5705 | 2,809 | +0.10(+20.95%) |
| Mar 04, 2024 | 0.2927 | 0.4999 | 0.2801 | 0.4717 | 3,242 | +0.11(+32.13%) |
| Mar 01, 2024 | 0.3470 | 0.3570 | 0.3470 | 0.3570 | 315 | +0.16(+85.94%) |
| Feb 28, 2024 | 0.1920 | 2 | -0.01(-4.00%) | |||
| Feb 27, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,202 | +0.01(+4.71%) |
| Feb 26, 2024 | 0.2000 | 0.2000 | 0.1910 | 0.1910 | 1,199 | -0.01(-4.50%) |
| Feb 23, 2024 | 0.1200 | 0.2028 | 0.1200 | 0.2000 | 3,617 | +0.08(+70.94%) |
| Feb 16, 2024 | 0.1170 | 0 | +0.03(+30.14%) | |||
| Feb 15, 2024 | 0.0900 | 0.0900 | 0.0899 | 0.0899 | 5,002 | -0.01(-12.63%) |
| Jan 29, 2024 | 0.1029 | 0 | +0.03(+37.75%) | |||
| Jan 26, 2024 | 0.0999 | 0.1000 | 0.0747 | 0.0747 | 4,034 | +0.00(+4.18%) |
| Jan 22, 2024 | 0.0717 | 0 | +0.02(+29.89%) | |||
| Jan 18, 2024 | 0.0552 | 16 | +0.00(+0.18%) | |||
| Jan 17, 2024 | 0.0551 | 0.1150 | 0.0551 | 0.0551 | 603 | -0.04(-44.57%) |
| Jan 16, 2024 | 0.0998 | 0.0998 | 0.0994 | 0.0994 | 687 | +0.05(+83.73%) |
| Jan 11, 2024 | 0.0541 | 0 | +0.00(+0.00%) | |||
| Jan 10, 2024 | 0.0540 | 0.0541 | 0.0540 | 0.0541 | 2,632 | +0.00(+0.93%) |
| Jan 09, 2024 | 0.1125 | 0.1125 | 0.0515 | 0.0536 | 4,581 | -0.06(-52.31%) |
| Jan 05, 2024 | 0.1124 | 50 | +0.03(+30.70%) | |||
| Dec 26, 2023 | 0.0860 | 0 | -0.00(-4.44%) | |||
| Dec 22, 2023 | 0.0664 | 0.0999 | 0.0663 | 0.0900 | 3,750 | +0.04(+76.13%) |
| Dec 21, 2023 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 1,000 | -0.05(-47.10%) |
| Dec 19, 2023 | 0.0966 | 166 | +0.05(+89.41%) | |||
| Dec 18, 2023 | 0.0511 | 0.0511 | 0.0510 | 0.0510 | 297 | -0.00(-0.20%) |
| Dec 15, 2023 | 0.0510 | 0.0511 | 0.0510 | 0.0511 | 864 | +0.00(+0.20%) |
| Dec 14, 2023 | 0.0510 | 0.0664 | 0.0510 | 0.0510 | 711 | -0.05(-48.43%) |
| Dec 13, 2023 | 0.0529 | 0.0989 | 0.0501 | 0.0989 | 1,761 | +0.01(+9.89%) |
| Dec 12, 2023 | 0.0575 | 0.1300 | 0.0460 | 0.0900 | 7,159 | -0.04(-28.00%) |
| Dec 04, 2023 | 0.1250 | 100 | +0.01(+4.17%) | |||
| Nov 29, 2023 | 0.1200 | 1 | +0.00(+0.00%) | |||
| Nov 27, 2023 | 0.1200 | 29 | +0.00(+0.08%) | |||
| Nov 22, 2023 | 0.1199 | 100 | -0.00(-0.08%) | |||
| Nov 21, 2023 | 0.1199 | 0.1200 | 0.1199 | 0.1200 | 1,016 | +0.00(+0.08%) |
| Nov 20, 2023 | 0.1199 | 0.1200 | 0.1100 | 0.1199 | 2,020 | +0.00(+0.59%) |
| Nov 16, 2023 | 0.1192 | 0 | +0.07(+131.46%) | |||
| Nov 14, 2023 | 0.0515 | 250 | -0.06(-53.18%) | |||
| Oct 31, 2023 | 0.1100 | 0 | +0.06(+115.69%) | |||
| Oct 25, 2023 | 0.0510 | 101 | -0.00(-0.20%) | |||
| Oct 23, 2023 | 0.0511 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2023 | 0.0511 | 100 | -0.09(-63.45%) | |||
| Oct 11, 2023 | 0.1398 | 100 | +0.09(+174.12%) | |||
| Oct 09, 2023 | 0.0510 | 140 | -0.03(-34.62%) | |||
| Oct 06, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 150 | -0.01(-8.77%) |
| Oct 05, 2023 | 0.0843 | 0.0855 | 0.0781 | 0.0855 | 1,904 | -0.00(-5.00%) |
| Oct 02, 2023 | 0.0900 | 100 | -0.00(-1.32%) | |||
| Sep 29, 2023 | 0.0913 | 0.0913 | 0.0912 | 0.0912 | 1,100 | -0.00(-4.60%) |
| Sep 27, 2023 | 0.0956 | 50 | -0.01(-11.56%) | |||
| Sep 26, 2023 | 0.1080 | 0.1081 | 0.1080 | 0.1081 | 316 | -0.00(-0.46%) |
| Sep 25, 2023 | 0.1200 | 0.1181 | 0.1086 | 0.1086 | 3,993 | -0.00(-1.63%) |
| Sep 22, 2023 | 0.1104 | 0.1105 | 0.1104 | 0.1104 | 350 | -0.10(-47.43%) |
| Sep 07, 2023 | 0.2100 | 17 | -0.08(-27.59%) | |||
| Aug 30, 2023 | 0.2900 | 0 | -0.01(-3.65%) | |||
| Aug 16, 2023 | 0.3010 | 0 | -0.07(-19.60%) | |||
| Aug 10, 2023 | 0.3744 | 0 | +0.02(+5.35%) | |||
| Aug 07, 2023 | 0.3554 | 107 | +0.15(+69.24%) | |||
| Aug 04, 2023 | 0.2454 | 0.2634 | 0.2100 | 0.2100 | 1,700 | -0.04(-14.43%) |
| Aug 03, 2023 | 0.2454 | 0.2454 | 0.2454 | 0.2454 | 2,731 | -0.17(-40.67%) |
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.
