Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

bioAffinity Technologies, Inc. - Warrant (NQ: BIAFW )

0.3800 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 0.4136 0 -0.03(-6.00%)
Jul 31, 2023 0.3960 0.4400 0.3960 0.4400 499 +0.05(+13.11%)
Jul 27, 2023 0.3890 2 -0.04(-9.89%)
Jul 25, 2023 0.4317 23 +0.14(+48.86%)
Jul 24, 2023 0.2900 0.2900 0.2900 0.2900 386 -0.13(-30.95%)
Jul 21, 2023 0.2506 0.7000 0.2506 0.4200 12,912 +0.02(+5.00%)
Jul 17, 2023 0.4000 1 -0.08(-16.67%)
Jul 13, 2023 0.4800 100 -0.02(-4.00%)
Jul 12, 2023 0.3150 0.5000 0.3150 0.5000 4,037 +0.16(+49.25%)
Jul 11, 2023 0.3400 0.3550 0.3350 0.3350 6,463 +0.08(+28.85%)
Jul 07, 2023 0.2600 209 -0.25(-49.32%)
Jun 27, 2023 0.5130 0 +0.10(+22.73%)
Jun 26, 2023 0.4186 0.6317 0.4180 0.4180 730 +0.01(+1.95%)
Jun 23, 2023 0.4900 0.5500 0.2237 0.4100 7,884 +0.07(+21.84%)
Jun 22, 2023 0.3365 0.3365 0.3365 0.3365 193 +0.03(+8.16%)
Jun 20, 2023 0.3111 206 -0.10(-24.12%)
Jun 16, 2023 0.2296 0.4100 0.2296 0.4100 1,754 +0.20(+95.24%)
Jun 09, 2023 0.2100 30 -0.09(-30.00%)
May 08, 2023 0.2920 0.4044 0.2860 0.3000 8,623 +0.04(+17.28%)
May 05, 2023 0.3000 0.3000 0.2161 0.2558 3,804 -0.01(-2.44%)
May 03, 2023 0.2622 54 +0.00(+0.04%)
May 02, 2023 0.2102 0.2621 0.2002 0.2621 5,885 +0.04(+18.01%)
Apr 28, 2023 0.2221 1 -0.02(-8.64%)
Apr 25, 2023 0.2431 16 -0.07(-23.51%)
Apr 21, 2023 0.3178 0 +0.09(+41.56%)
Apr 20, 2023 0.2595 0.3314 0.2005 0.2245 4,344 -0.02(-6.46%)
Apr 19, 2023 0.3800 0.3898 0.2400 0.2400 1,545 -0.01(-4.00%)
Apr 18, 2023 0.2296 0.2605 0.2111 0.2500 1,500 -0.08(-24.24%)
Apr 14, 2023 0.3300 0 +0.01(+3.13%)
Apr 13, 2023 0.3300 0.3300 0.3200 0.3200 415 -0.01(-3.03%)
Apr 12, 2023 0.2347 0.4140 0.2146 0.3300 10,647 +0.07(+26.68%)
Apr 11, 2023 0.3000 0.3000 0.2605 0.2605 611 -0.04(-14.70%)
Apr 06, 2023 0.3054 0 +0.02(+8.53%)
Apr 05, 2023 0.2215 0.2814 0.2215 0.2814 2,503 -0.06(-17.24%)
Apr 04, 2023 0.3912 0.3912 0.3400 0.3400 1,569 -0.01(-2.38%)
Apr 03, 2023 0.3191 0.3483 0.3191 0.3483 5,000 +0.05(+16.10%)
Mar 31, 2023 0.3000 0.3000 0.3000 0.3000 160 +0.01(+4.17%)
Mar 30, 2023 0.3010 0.3010 0.2880 0.2880 981 -0.06(-18.14%)
Mar 28, 2023 0.3518 101 -0.02(-5.91%)
Mar 24, 2023 0.3739 1 +0.02(+6.83%)
Mar 23, 2023 0.3619 0.3619 0.2312 0.3500 4,954 -0.05(-12.61%)
Mar 22, 2023 0.4018 0.4450 0.3805 0.4005 2,313 +0.04(+11.25%)
Mar 21, 2023 0.4400 0.4600 0.3600 0.3600 3,969 +0.02(+5.70%)
Mar 20, 2023 0.3714 0.4670 0.3406 0.3406 16,187 +0.01(+2.47%)
Mar 17, 2023 0.4148 0.4554 0.3283 0.3324 7,940 -0.02(-6.29%)
Mar 16, 2023 0.3500 0.5214 0.3300 0.3547 15,173 +0.00(+1.34%)
Mar 15, 2023 0.2698 0.3608 0.2600 0.3500 4,287 -0.02(-5.10%)
Mar 14, 2023 0.3100 0.4988 0.2800 0.3688 12,972 +0.05(+17.53%)
Mar 13, 2023 0.3488 0.3488 0.3138 0.3138 2,115 -0.10(-24.89%)
Mar 10, 2023 0.4178 0.4178 0.4178 0.4178 173 +0.04(+10.21%)
Mar 09, 2023 0.3791 0.3791 0.3791 0.3791 401 +0.05(+16.86%)
Mar 08, 2023 0.4620 0.4620 0.3244 0.3244 4,487 -0.01(-4.00%)
Mar 06, 2023 0.3379 11 +0.05(+18.52%)
Mar 03, 2023 0.2857 0.3915 0.2851 0.2851 2,434 -0.07(-18.89%)
Mar 02, 2023 0.4778 0.5396 0.2830 0.3515 6,081 -0.01(-2.31%)
Mar 01, 2023 0.3444 0.5695 0.2702 0.3598 5,991 +0.02(+5.82%)
Feb 28, 2023 0.2926 0.3400 0.2062 0.3400 3,741 -0.02(-5.53%)
Feb 27, 2023 0.3599 0.3599 0.3599 0.3599 100 +0.03(+9.43%)
Feb 24, 2023 0.3289 0.3289 0.3289 0.3289 101 -0.01(-2.95%)
Feb 23, 2023 0.2420 0.3748 0.2420 0.3389 4,025 -0.00(-0.03%)
Feb 22, 2023 0.2790 0.3390 0.2790 0.3390 602 +0.05(+15.82%)
Feb 21, 2023 0.2811 0.2927 0.2023 0.2927 6,327 -0.06(-17.50%)
Feb 17, 2023 0.3539 0.3748 0.2809 0.3548 2,586 -0.02(-5.34%)
Feb 15, 2023 0.3748 11 -0.00(-1.11%)
Feb 14, 2023 0.2662 0.3790 0.2662 0.3790 300 -0.01(-1.56%)
Feb 13, 2023 0.3983 0.3983 0.3206 0.3850 650 -0.01(-3.07%)
Feb 10, 2023 0.3972 0.3972 0.3972 0.3972 300 -0.03(-7.63%)
Feb 09, 2023 0.3307 0.4300 0.2507 0.4300 2,201 -0.03(-6.52%)
Feb 08, 2023 0.2508 0.4600 0.2508 0.4600 1,962 +0.06(+15.06%)
Feb 07, 2023 0.5700 0.5700 0.3370 0.3998 2,420 +0.01(+1.81%)
Feb 06, 2023 0.5157 0.5600 0.3596 0.3927 2,954 +0.02(+4.30%)
Feb 03, 2023 0.3740 0.4064 0.3740 0.3765 2,014 -0.07(-16.28%)
Feb 02, 2023 0.3200 0.4497 0.3200 0.4497 417 +0.07(+18.69%)
Feb 01, 2023 0.3200 0.4160 0.3000 0.3789 8,092 -0.07(-15.80%)
Jan 26, 2023 0.4500 171 -0.12(-21.05%)
Jan 25, 2023 0.5700 0.5700 0.5700 0.5700 912 -0.00(-0.04%)
Jan 24, 2023 0.5290 0.6300 0.5100 0.5702 12,928 +0.06(+12.62%)
Jan 23, 2023 0.5220 0.5635 0.4851 0.5063 1,835 -0.01(-1.69%)
Jan 20, 2023 0.3170 0.5150 0.3170 0.5150 10,572 +0.24(+89.13%)
Jan 19, 2023 0.2600 0.2923 0.2600 0.2723 1,001 -0.05(-16.22%)
Jan 18, 2023 0.5826 0.6000 0.3011 0.3250 7,201 -0.16(-33.54%)
Jan 17, 2023 0.6100 0.6200 0.4880 0.4890 1,925 +0.06(+15.30%)
Jan 13, 2023 0.4240 0.4568 0.4240 0.4241 810 +0.01(+1.58%)
Jan 12, 2023 0.2000 0.4700 0.2000 0.4175 10,257 -0.00(-0.60%)
Jan 11, 2023 0.4400 0.5100 0.3900 0.4200 6,109 +0.05(+14.13%)
Jan 10, 2023 0.2480 0.6890 0.2250 0.3680 29,973 +0.17(+86.05%)
Jan 09, 2023 0.1978 0.1978 0.1978 0.1978 163 -0.19(-49.46%)
Jan 06, 2023 0.2281 0.6597 0.1414 0.3914 43,893 +0.13(+49.39%)
Jan 05, 2023 0.1000 0.2620 0.0311 0.2620 812 -0.07(-19.93%)
Jan 04, 2023 0.3290 0.4295 0.3244 0.3272 2,852 -0.00(-0.67%)
Jan 03, 2023 0.2612 0.3370 0.2340 0.3294 2,944 -0.09(-21.57%)
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%)
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.