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

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

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 7, 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 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%)
Dec 01, 2022 0.6163 0.9678 0.4900 0.7000 30,208 +0.20(+38.92%)
Nov 30, 2022 0.6045 0.6500 0.4435 0.5039 12,464 +0.01(+2.84%)
Nov 29, 2022 0.5511 0.6600 0.4395 0.4900 9,351 +0.01(+2.08%)
Nov 28, 2022 0.5475 0.5978 0.4527 0.4800 7,124 +0.05(+11.63%)
Nov 25, 2022 0.5303 0.6503 0.4299 0.4300 19,042 -0.02(-3.74%)
Nov 23, 2022 0.4120 0.4589 0.3502 0.4467 6,840 -0.02(-4.96%)
Nov 22, 2022 0.4081 0.6211 0.3874 0.4700 23,266 +0.04(+9.66%)
Nov 21, 2022 0.3561 0.4375 0.3561 0.4286 5,243 -0.01(-1.20%)
Nov 18, 2022 0.3690 0.5129 0.3537 0.4338 7,146 +0.07(+17.69%)
Nov 17, 2022 0.2570 0.5034 0.2570 0.3686 34,437 +0.00(+0.55%)
Nov 16, 2022 0.2602 0.5222 0.2207 0.3666 28,817 +0.05(+14.56%)
Nov 15, 2022 0.2600 0.4594 0.2599 0.3200 22,870 +0.08(+30.93%)
Nov 11, 2022 0.2444 3 -0.01(-2.59%)
Nov 10, 2022 0.2500 0.2975 0.2106 0.2509 7,006 -0.05(-16.37%)
Nov 09, 2022 0.3070 0.3204 0.2633 0.3000 4,802 -0.02(-7.18%)
Nov 08, 2022 0.2300 0.3490 0.2300 0.3232 2,572 -0.10(-23.38%)
Nov 07, 2022 0.4000 0.4218 0.4000 0.4218 323 +0.09(+27.93%)
Nov 04, 2022 0.1777 0.3297 0.1777 0.3297 1,204 -0.03(-8.16%)
Nov 03, 2022 0.2439 0.4127 0.2200 0.3590 26,127 -0.07(-15.43%)
Nov 02, 2022 0.4320 0.4659 0.3945 0.4245 1,606 +0.06(+16.30%)
Nov 01, 2022 0.4616 0.4616 0.3399 0.3650 4,982 -0.11(-22.65%)
Oct 31, 2022 0.3093 0.5000 0.3093 0.4719 3,501 +0.02(+4.36%)
Oct 28, 2022 0.4688 0.5486 0.3748 0.4522 4,597 +0.04(+9.47%)
Oct 27, 2022 0.3992 0.5070 0.3602 0.4131 4,261 +0.01(+3.48%)
Oct 26, 2022 0.5500 0.5500 0.3792 0.3992 4,525 -0.02(-5.00%)
Oct 25, 2022 0.5200 0.5400 0.3311 0.4202 5,543 -0.05(-10.54%)
Oct 24, 2022 0.4701 0.5490 0.3905 0.4697 7,748 +0.04(+8.98%)
Oct 21, 2022 0.3732 0.5492 0.2800 0.4310 7,908 +0.03(+6.68%)
Oct 20, 2022 0.4566 0.5000 0.3565 0.4040 2,127 +0.01(+2.96%)
Oct 19, 2022 0.3606 0.5055 0.3304 0.3924 6,898 +0.01(+2.75%)
Oct 18, 2022 0.2300 0.4800 0.2300 0.3819 16,329 -0.04(-9.69%)
Oct 17, 2022 0.4554 0.5550 0.3000 0.4229 10,803 +0.03(+6.69%)
Oct 14, 2022 0.4641 0.5580 0.3452 0.3964 14,613 +0.02(+5.57%)
Oct 13, 2022 0.2200 0.5306 0.2200 0.3755 21,876 -0.05(-12.65%)
Oct 10, 2022 0.4299 201 -0.00(-0.02%)
Oct 07, 2022 0.5503 0.5603 0.4300 0.4300 752 -0.11(-20.41%)
Oct 06, 2022 0.4500 0.5603 0.4500 0.5403 3,697 +0.12(+28.67%)
Oct 05, 2022 0.3600 0.4199 0.3235 0.4199 1,539 +0.07(+18.88%)
Oct 04, 2022 0.3532 0.3532 0.3532 0.3532 1,106 +0.03(+8.91%)
Oct 03, 2022 0.3243 0.3243 0.3243 0.3243 2,258 -0.03(-8.47%)
Sep 30, 2022 0.3543 0.3543 0.3543 0.3543 164 -0.11(-24.46%)
Sep 28, 2022 0.4690 87 +0.15(+49.08%)
Sep 26, 2022 0.3146 32 -0.35(-52.33%)
Sep 23, 2022 0.6122 0.6700 0.6000 0.6599 14,008 -0.04(-5.73%)
Sep 22, 2022 0.7209 0.8505 0.5888 0.7000 33,099 -0.02(-2.90%)
Sep 21, 2022 0.9300 1.000 0.7209 0.7209 12,451 -0.31(-30.01%)
Sep 20, 2022 1.130 1.243 0.9300 1.030 13,264 -0.01(-0.96%)
Sep 19, 2022 1.190 1.200 1.030 1.040 9,102 -0.26(-20.00%)
Sep 16, 2022 1.170 1.337 1.090 1.300 11,446 +0.03(+1.96%)
Sep 15, 2022 1.495 1.500 1.000 1.275 24,797 -0.04(-2.67%)
Sep 14, 2022 1.450 1.760 1.180 1.310 250,772 +0.46(+54.10%)
Sep 13, 2022 1.100 1.100 0.7674 0.8501 25,585 -0.07(-7.60%)
Sep 12, 2022 0.9100 0.9899 0.7983 0.9200 17,249 +0.01(+1.10%)
Sep 09, 2022 1.190 1.220 0.8500 0.9100 127,584 -0.34(-27.20%)
Sep 08, 2022 1.450 1.460 1.140 1.250 28,781 -0.21(-14.38%)
Sep 07, 2022 2.000 2.280 1.360 1.460 247,095 +0.30(+25.86%)
Sep 06, 2022 1.520 1.520 0.8501 1.160 114,114 -0.71(-37.88%)
Sep 02, 2022 2.950 4.500 1.560 1.867 746,167 -0.23(-11.07%)
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.