bioAffinity Technologies, Inc. (BIAFW)
NASDAQ: BIAFW · Real-Time Price · USD · Warrants
0.2800
-0.0211 (-7.01%)
Apr 2, 2025, 4:00 PM EDT - Market closed
bioAffinity Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.30 | 0.33 | 0.28 | 0.28 | 0.28 | -7.01% | 1,683 |
| Apr 1, 2025 | 0.28 | 0.45 | 0.20 | 0.30 | 0.30 | 58.56% | 44,569 |
| Mar 31, 2025 | 0.16 | 0.19 | 0.12 | 0.19 | 0.19 | -19.94% | 24,719 |
| Mar 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.77% | 100 |
| Mar 27, 2025 | 0.20 | 0.22 | 0.16 | 0.22 | 0.22 | -17.87% | 4,300 |
| Mar 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.59% | 108 |
| Mar 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 24 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.68% | 2,372 |
| Mar 19, 2025 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | -2.86% | 1,676 |
| Mar 18, 2025 | 0.25 | 0.29 | 0.20 | 0.29 | 0.29 | -9.52% | 770 |
| Mar 17, 2025 | 0.23 | 0.32 | 0.23 | 0.32 | 0.32 | -4.19% | 297 |
| Mar 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 13, 2025 | 0.35 | 0.35 | 0.29 | 0.34 | 0.34 | -2.39% | 3,560 |
| Mar 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 25 |
| Mar 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 19.53% | 108 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -16.51% | 1,075 |
| Mar 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 5, 2025 | 0.42 | 0.42 | 0.35 | 0.35 | 0.35 | -3.42% | 4,502 |
| Mar 4, 2025 | 0.36 | 0.41 | 0.31 | 0.36 | 0.36 | 4.32% | 4,721 |
| Mar 3, 2025 | 0.38 | 0.50 | 0.35 | 0.35 | 0.35 | -14.79% | 5,793 |
| Feb 28, 2025 | 0.52 | 0.56 | 0.34 | 0.41 | 0.41 | -3.57% | 177,463 |
| Feb 27, 2025 | 0.54 | 0.54 | 0.41 | 0.42 | 0.42 | -7.71% | 1,392 |
| Feb 26, 2025 | 0.56 | 0.64 | 0.46 | 0.46 | 0.46 | -8.98% | 155,053 |
| Feb 25, 2025 | 0.80 | 0.80 | 0.35 | 0.50 | 0.50 | -10.71% | 26,468 |
| Feb 24, 2025 | 0.54 | 0.80 | 0.54 | 0.56 | 0.56 | -6.67% | 71,256 |
| Feb 21, 2025 | 0.52 | 0.80 | 0.49 | 0.60 | 0.60 | 10.01% | 186,028 |
| Feb 20, 2025 | 0.56 | 0.66 | 0.55 | 0.55 | 0.55 | -9.10% | 4,777 |
| Feb 19, 2025 | 0.56 | 0.69 | 0.56 | 0.60 | 0.60 | 3.09% | 3,086 |
| Feb 18, 2025 | 0.60 | 0.70 | 0.56 | 0.58 | 0.58 | 14.12% | 8,460 |
| Feb 14, 2025 | 0.59 | 0.72 | 0.51 | 0.51 | 0.51 | 10.27% | 56,218 |
| Feb 13, 2025 | 0.50 | 0.70 | 0.45 | 0.46 | 0.46 | 32.14% | 47,720 |
| Feb 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 386 |
| Feb 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 10, 2025 | 0.41 | 0.41 | 0.35 | 0.35 | 0.35 | -7.89% | 4,257 |
| Feb 7, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | - | 7,280 |
| Feb 6, 2025 | 0.50 | 0.55 | 0.38 | 0.38 | 0.38 | -19.25% | 1,893 |
| Feb 5, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.86% | 703 |
| Feb 4, 2025 | 0.60 | 0.75 | 0.50 | 0.50 | 0.50 | -16.68% | 25,600 |
| Feb 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 202 |
| Jan 30, 2025 | 0.39 | 0.63 | 0.39 | 0.61 | 0.61 | 100.72% | 3,509 |
| Jan 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 28, 2025 | 0.47 | 0.48 | 0.30 | 0.30 | 0.30 | -30.30% | 2,420 |
| Jan 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 58 |
| Jan 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -9.17% | 1,790 |
| Jan 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 25 |