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

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

0.4500 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 25, 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 (%)
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%)
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 -0.14(-39.66%)
Jun 08, 2023 0.3480 0.3480 0.3480 0.3480 417 -0.00(-0.14%)
Jun 07, 2023 0.4500 0.5599 0.3485 0.3485 8,148 -0.03(-7.07%)
Jun 06, 2023 0.3922 0.3922 0.2800 0.3750 2,376 +0.06(+19.05%)
Jun 05, 2023 0.3075 0.3150 0.3075 0.3150 1,236 +0.07(+30.38%)
Jun 01, 2023 0.2416 200 -0.03(-10.78%)
May 31, 2023 0.3198 0.4092 0.2517 0.2708 2,929 -0.02(-6.94%)
May 30, 2023 0.2329 0.2910 0.2329 0.2910 2,137 +0.03(+10.10%)
May 26, 2023 0.4123 0.4503 0.2643 0.2643 4,906 +0.01(+5.72%)
May 22, 2023 0.2500 298 -0.12(-32.41%)
May 19, 2023 0.4085 0.4085 0.3599 0.3699 1,256 +0.01(+3.44%)
May 17, 2023 0.3576 1 -0.01(-2.72%)
May 16, 2023 0.3500 0.3676 0.3002 0.3676 1,222 +0.03(+8.12%)
May 15, 2023 0.4002 0.5342 0.3400 0.3400 6,376 +0.08(+32.19%)
May 12, 2023 0.2730 0.3026 0.2572 0.2572 2,969 -0.03(-8.86%)
May 11, 2023 0.2349 0.2966 0.2349 0.2822 1,700 -0.03(-10.87%)
May 10, 2023 0.2414 0.3166 0.2311 0.3166 1,295 +0.01(+1.77%)
May 09, 2023 0.3518 0.3885 0.3068 0.3111 5,126 +0.01(+3.70%)
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%)
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.