bioAffinity Technologies, Inc. (BIAF) NASDAQ
2.12
+1.05(+98.13%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.12
+1.05(+98.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.8 | 2.12 | 2.12 | 2.73 | 1.78 | 238.85M |
| March 12, 2026 | 1.1 | 1.07 | 1.07 | 1.14 | 1.05 | 372,965 |
| March 11, 2026 | 1.22 | 1.13 | 1.13 | 1.24 | 1.08 | 664,939 |
| March 10, 2026 | 1.14 | 1.19 | 1.19 | 1.4 | 1.09 | 20.92M |
| March 09, 2026 | 1.01 | 1.06 | 1.06 | 1.07 | 1 | 67,005 |
| March 06, 2026 | 1 | 1.04 | 1.04 | 1.05 | 0.99 | 83,540 |
| March 05, 2026 | 1.03 | 1.03 | 1.03 | 1.07 | 0.99 | 69,000 |
| March 04, 2026 | 0.97 | 1.03 | 1.03 | 1.05 | 0.94 | 111,365 |
| March 03, 2026 | 1.03 | 0.95 | 0.95 | 1.03 | 0.95 | 118,969 |
| March 02, 2026 | 1.04 | 1.06 | 1.06 | 1.08 | 0.99 | 68,261 |
| February 27, 2026 | 1.02 | 1.06 | 1.06 | 1.08 | 1.02 | 45,611 |
| February 26, 2026 | 1.07 | 1.04 | 1.04 | 1.09 | 0.99 | 91,581 |
| February 25, 2026 | 1.09 | 1.09 | 1.09 | 1.1 | 1.03 | 102,243 |
| February 24, 2026 | 0.93 | 1.11 | 1.11 | 1.11 | 0.9 | 191,713 |
| February 23, 2026 | 1.06 | 0.93 | 0.93 | 1.07 | 0.9 | 217,926 |
| February 20, 2026 | 1.17 | 1.08 | 0 | 1.17 | 1.05 | 224,623 |
| February 19, 2026 | 1.22 | 1.18 | 0 | 1.39 | 1.17 | 2.13M |
| February 18, 2026 | 1.09 | 1.15 | 0 | 1.18 | 1.03 | 178,100 |
| February 17, 2026 | 1.04 | 1.07 | 0 | 1.12 | 0.97 | 199,891 |
| February 13, 2026 | 1.09 | 1.04 | 0 | 1.17 | 1.03 | 195,200 |
| February 12, 2026 | 0.99 | 1.1 | 0 | 1.17 | 0.98 | 187,000 |
| February 11, 2026 | 1.04 | 0.99 | 0 | 1.06 | 0.97 | 126,174 |
| February 10, 2026 | 0.9 | 1.01 | 0 | 1.08 | 0.89 | 151,100 |
| February 09, 2026 | 0.88 | 0.9 | 0 | 0.9 | 0.82 | 149,200 |
| February 06, 2026 | 0.72 | 0.85 | 0 | 0.9 | 0.72 | 102,618 |
| February 05, 2026 | 0.8 | 0.75 | 0 | 0.8 | 0.69 | 272,000 |
| February 04, 2026 | 1.06 | 0.86 | 0 | 1.07 | 0.77 | 593,500 |
| February 03, 2026 | 1.08 | 1.07 | 0 | 1.15 | 1.04 | 174,830 |
| February 02, 2026 | 1.13 | 1.27 | 0 | 1.31 | 0.99 | 482,900 |
| January 30, 2026 | 1.15 | 1.14 | 0 | 1.18 | 1.11 | 53,602 |
| January 29, 2026 | 1.26 | 1.17 | 0 | 1.27 | 1.15 | 70,300 |
| January 28, 2026 | 1.28 | 1.26 | 0 | 1.33 | 1.25 | 45,100 |
| January 27, 2026 | 1.29 | 1.32 | 0 | 1.33 | 1.25 | 37,500 |
| January 26, 2026 | 1.35 | 1.3 | 0 | 1.35 | 1.29 | 32,600 |
| January 23, 2026 | 1.42 | 1.35 | 0 | 1.42 | 1.32 | 39,600 |
| January 22, 2026 | 1.37 | 1.36 | 0 | 1.44 | 1.33 | 70,402 |
| January 21, 2026 | 1.32 | 1.31 | 0 | 1.41 | 1.29 | 67,876 |
| January 20, 2026 | 1.37 | 1.31 | 0 | 1.38 | 1.26 | 61,057 |
| January 16, 2026 | 1.45 | 1.37 | 0 | 1.48 | 1.35 | 70,869 |
| January 15, 2026 | 1.27 | 1.42 | 0 | 1.47 | 1.27 | 154,300 |
| January 14, 2026 | 1.26 | 1.26 | 0 | 1.28 | 1.22 | 43,242 |
| January 13, 2026 | 1.29 | 1.25 | 0 | 1.33 | 1.25 | 78,329 |
| January 12, 2026 | 1.33 | 1.27 | 0 | 1.33 | 1.26 | 62,565 |
| January 09, 2026 | 1.31 | 1.33 | 0 | 1.37 | 1.3 | 46,500 |
| January 08, 2026 | 1.32 | 1.29 | 0 | 1.32 | 1.26 | 23,000 |
| January 07, 2026 | 1.31 | 1.29 | 0 | 1.47 | 1.29 | 142,840 |
| January 06, 2026 | 1.27 | 1.29 | 0 | 1.41 | 1.25 | 72,821 |
| January 05, 2026 | 1.26 | 1.25 | 0 | 1.3 | 1.23 | 65,499 |
| January 02, 2026 | 1.2 | 1.22 | 0 | 1.26 | 1.17 | 51,916 |
| December 31, 2025 | 1.22 | 1.18 | 0 | 1.26 | 1.14 | 138,400 |
| December 30, 2025 | 1.13 | 1.23 | 0 | 1.32 | 1.13 | 165,757 |
| December 29, 2025 | 1.15 | 1.17 | 0 | 1.21 | 1.11 | 111,249 |
| December 26, 2025 | 1.25 | 1.17 | 0 | 1.26 | 1.13 | 115,293 |
| December 24, 2025 | 1.26 | 1.23 | 0 | 1.27 | 1.21 | 41,646 |
| December 23, 2025 | 1.32 | 1.23 | 0 | 1.33 | 1.21 | 33,900 |
| December 22, 2025 | 1.24 | 1.27 | 0 | 1.37 | 1.24 | 68,216 |
| December 19, 2025 | 1.26 | 1.24 | 0 | 1.26 | 1.22 | 73,989 |
| December 18, 2025 | 1.28 | 1.22 | 0 | 1.35 | 1.18 | 90,714 |
| December 17, 2025 | 1.38 | 1.29 | 0 | 1.43 | 1.28 | 51,649 |
| December 16, 2025 | 1.48 | 1.38 | 0 | 1.51 | 1.38 | 27,390 |