bioAffinity Technologies, Inc. (BIAF) NASDAQ

0.29

+0.0671(+29.82%)

Updated at May 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2025	0.27	0.29	0.29	0.32	0.23	75.7M
May 19, 2025	0.21	0.23	0.23	0.24	0.2	20.08M
May 16, 2025	0.21	0.21	0.21	0.29	0.18	9.69M
May 15, 2025	0.24	0.21	0.21	0.24	0.21	961,826
May 14, 2025	0.21	0.23	0.23	0.24	0.19	1.55M
May 13, 2025	0.21	0.22	0.22	0.22	0.19	1.36M
May 12, 2025	0.2	0.2	0.2	0.21	0.19	765,768
May 09, 2025	0.2	0.21	0.21	0.21	0.2	772,355
May 08, 2025	0.2	0.2	0.2	0.21	0.19	962,680
May 07, 2025	0.21	0.21	0.21	0.22	0.18	2.12M
May 06, 2025	0.25	0.21	0.21	0.25	0.16	6.45M
May 05, 2025	0.44	0.38	0.38	0.44	0.36	333,900
May 02, 2025	0.43	0.45	0.45	0.46	0.41	222,312
May 01, 2025	0.46	0.48	0.48	0.48	0.44	167,076
April 30, 2025	0.45	0.47	0.47	0.47	0.44	54,319
April 29, 2025	0.47	0.45	0.45	0.48	0.42	324,724
April 28, 2025	0.52	0.47	0.47	0.52	0.46	130,700
April 25, 2025	0.51	0.5	0.5	0.51	0.48	95,537
April 24, 2025	0.49	0.51	0.51	0.53	0.48	146,800
April 23, 2025	0.52	0.49	0.49	0.54	0.48	188,900
April 22, 2025	0.49	0.51	0.51	0.52	0.46	275,419
April 21, 2025	0.49	0.49	0.49	0.51	0.46	334,767
April 17, 2025	0.49	0.52	0.52	0.58	0.49	464,490
April 16, 2025	0.5	0.47	0.47	0.53	0.46	244,048
April 15, 2025	0.49	0.5	0.5	0.54	0.48	161,287
April 14, 2025	0.53	0.5	0.5	0.53	0.46	310,313
April 11, 2025	0.55	0.54	0.54	0.56	0.53	228,060
April 10, 2025	0.61	0.56	0.56	0.61	0.53	236,780
April 09, 2025	0.58	0.63	0.63	0.68	0.56	537,965
April 08, 2025	0.7	0.58	0.58	0.73	0.52	752,835
April 07, 2025	0.59	0.7	0.7	0.77	0.56	1.91M
April 04, 2025	0.69	0.68	0.68	0.78	0.6	2.55M
April 03, 2025	0.78	0.7	0.7	0.86	0.67	3.42M
April 02, 2025	0.9	0.89	0.89	1.07	0.83	28.05M
April 01, 2025	0.69	1.09	1.09	1.55	0.57	485.38M
March 31, 2025	0.27	0.26	0.26	0.29	0.24	41.85M
March 28, 2025	0.28	0.26	0.26	0.28	0.26	89,500
March 27, 2025	0.28	0.27	0.27	0.3	0.25	174,802
March 26, 2025	0.28	0.28	0.28	0.3	0.26	481,423
March 25, 2025	0.28	0.29	0.29	0.3	0.27	147,600
March 24, 2025	0.28	0.29	0.29	0.29	0.27	138,784
March 21, 2025	0.29	0.28	0.28	0.29	0.26	242,278
March 20, 2025	0.27	0.28	0.28	0.29	0.26	177,047
March 19, 2025	0.28	0.29	0.29	0.32	0.25	2.7M
March 18, 2025	0.3	0.29	0.29	0.32	0.28	126,305
March 17, 2025	0.36	0.29	0.29	0.36	0.28	543,800
March 14, 2025	0.35	0.37	0.37	0.37	0.34	71,000
March 13, 2025	0.45	0.35	0.35	0.45	0.3	489,100
March 12, 2025	0.37	0.41	0.41	0.44	0.34	1.14M
March 11, 2025	0.36	0.35	0.35	0.37	0.34	37,817
March 10, 2025	0.37	0.36	0.36	0.4	0.36	81,700
March 07, 2025	0.39	0.37	0.37	0.43	0.34	211,758
March 06, 2025	0.46	0.38	0.38	0.46	0.35	263,836
March 05, 2025	0.33	0.38	0.38	0.4	0.33	229,400
March 04, 2025	0.4	0.33	0.33	0.4	0.26	350,443
March 03, 2025	0.46	0.41	0.41	0.49	0.39	153,687
February 28, 2025	0.52	0.5	0.5	0.56	0.46	106,300
February 27, 2025	0.56	0.52	0.52	0.59	0.52	106,043
February 26, 2025	0.59	0.58	0.58	0.65	0.52	204,200
February 25, 2025	0.82	0.65	0.65	0.86	0.62	460,223