bioAffinity Technologies, Inc. (BIAF)
NASDAQ: BIAF · Real-Time Price · USD
0.2978
+0.0110 (3.84%)
At close: Jun 10, 2025, 4:00 PM
0.2951
-0.0027 (-0.91%)
After-hours: Jun 10, 2025, 5:07 PM EDT
bioAffinity Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 0.29 | 0.32 | 0.28 | 0.30 | - | 6.21% | 768,279 |
| Jun 9, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 0.91% | 730,754 |
| Jun 6, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.00% | 351,842 |
| Jun 5, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -7.13% | 1,206,334 |
| Jun 4, 2025 | 0.29 | 0.32 | 0.27 | 0.30 | 0.30 | 7.22% | 1,373,973 |
| Jun 3, 2025 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | 7.58% | 1,519,768 |
| Jun 2, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -6.18% | 901,124 |
| May 30, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -16.84% | 2,877,064 |
| May 29, 2025 | 0.40 | 0.44 | 0.33 | 0.34 | 0.34 | -15.83% | 7,711,080 |
| May 28, 2025 | 0.28 | 0.50 | 0.27 | 0.40 | 0.40 | 46.84% | 45,139,047 |
| May 27, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 4.01% | 1,256,551 |
| May 23, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | -4.87% | 1,577,782 |
| May 22, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | -2.72% | 1,360,062 |
| May 21, 2025 | 0.28 | 0.31 | 0.26 | 0.28 | 0.28 | -3.12% | 4,632,181 |
| May 20, 2025 | 0.27 | 0.32 | 0.23 | 0.29 | 0.29 | 29.79% | 76,910,902 |
| May 19, 2025 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | 6.31% | 20,081,760 |
| May 16, 2025 | 0.21 | 0.29 | 0.18 | 0.21 | 0.21 | 2.97% | 9,692,363 |
| May 15, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -8.62% | 961,826 |
| May 14, 2025 | 0.21 | 0.24 | 0.19 | 0.23 | 0.23 | 4.65% | 1,546,429 |
| May 13, 2025 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 7.50% | 1,361,093 |
| May 12, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.91% | 787,364 |
| May 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.23% | 772,355 |
| May 8, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -5.31% | 976,849 |
| May 7, 2025 | 0.21 | 0.22 | 0.18 | 0.21 | 0.21 | 0.90% | 2,121,270 |
| May 6, 2025 | 0.25 | 0.25 | 0.16 | 0.21 | 0.21 | -44.50% | 6,453,287 |
| May 5, 2025 | 0.44 | 0.44 | 0.36 | 0.38 | 0.38 | -15.27% | 333,889 |
| May 2, 2025 | 0.43 | 0.46 | 0.41 | 0.45 | 0.45 | -5.58% | 227,930 |
| May 1, 2025 | 0.46 | 0.48 | 0.44 | 0.48 | 0.48 | 1.06% | 167,076 |
| Apr 30, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 4.68% | 60,628 |
| Apr 29, 2025 | 0.47 | 0.48 | 0.42 | 0.45 | 0.45 | -4.43% | 324,724 |
| Apr 28, 2025 | 0.52 | 0.52 | 0.46 | 0.47 | 0.47 | -5.85% | 130,676 |
| Apr 25, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -2.54% | 95,537 |
| Apr 24, 2025 | 0.49 | 0.53 | 0.48 | 0.51 | 0.51 | 3.50% | 146,784 |
| Apr 23, 2025 | 0.52 | 0.54 | 0.48 | 0.49 | 0.49 | -3.00% | 188,851 |
| Apr 22, 2025 | 0.49 | 0.52 | 0.46 | 0.51 | 0.51 | 2.70% | 275,419 |
| Apr 21, 2025 | 0.51 | 0.55 | 0.46 | 0.50 | 0.50 | -3.57% | 338,266 |
| Apr 17, 2025 | 0.49 | 0.58 | 0.49 | 0.52 | 0.52 | 9.67% | 472,656 |
| Apr 16, 2025 | 0.50 | 0.53 | 0.46 | 0.47 | 0.47 | -5.85% | 244,048 |
| Apr 15, 2025 | 0.49 | 0.54 | 0.48 | 0.50 | 0.50 | -0.24% | 161,287 |
| Apr 14, 2025 | 0.53 | 0.53 | 0.46 | 0.50 | 0.50 | -7.42% | 310,313 |
| Apr 11, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -3.57% | 272,915 |
| Apr 10, 2025 | 0.61 | 0.61 | 0.53 | 0.56 | 0.56 | -10.48% | 249,665 |
| Apr 9, 2025 | 0.58 | 0.68 | 0.56 | 0.63 | 0.63 | 7.42% | 553,543 |
| Apr 8, 2025 | 0.70 | 0.73 | 0.52 | 0.58 | 0.58 | -16.79% | 752,835 |
| Apr 7, 2025 | 0.59 | 0.77 | 0.56 | 0.70 | 0.70 | 2.43% | 1,912,744 |
| Apr 4, 2025 | 0.69 | 0.78 | 0.60 | 0.68 | 0.68 | -2.52% | 2,612,797 |
| Apr 3, 2025 | 0.78 | 0.86 | 0.67 | 0.70 | 0.70 | -21.22% | 3,508,483 |
| Apr 2, 2025 | 0.90 | 1.07 | 0.83 | 0.89 | 0.89 | -18.35% | 29,422,155 |
| Apr 1, 2025 | 0.69 | 1.55 | 0.57 | 1.09 | 1.09 | 319.23% | 486,804,213 |
| Mar 31, 2025 | 0.27 | 0.29 | 0.24 | 0.26 | 0.26 | -0.73% | 41,851,263 |