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
Last 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 (%)
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.