bioAffinity Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2025	0.50	0.50	0.48	0.48	0.48	-2.04%	200
Jan 17, 2025	0.54	0.65	0.49	0.49	0.49	-10.91%	1,641
Jan 16, 2025	0.52	0.65	0.52	0.55	0.55	9.80%	906
Jan 15, 2025	0.50	0.50	0.50	0.50	0.50	-0.12%	4,209
Jan 14, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jan 13, 2025	0.51	0.51	0.50	0.50	0.50	3.94%	800
Jan 10, 2025	0.47	0.69	0.40	0.48	0.48	12.21%	5,343
Jan 8, 2025	0.40	0.43	0.40	0.43	0.43	7.50%	225
Jan 7, 2025	0.32	0.51	0.32	0.40	0.40	33.33%	65,995
Jan 6, 2025	0.30	0.30	0.30	0.30	0.30	0.20%	955
Jan 3, 2025	0.30	0.30	0.30	0.30	0.30	-	338
Jan 2, 2025	0.30	0.30	0.30	0.30	0.30	-11.00%	1,155
Dec 31, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Dec 30, 2024	0.34	0.34	0.34	0.34	0.34	-	16
Dec 27, 2024	0.34	0.34	0.34	0.34	0.34	-	9
Dec 26, 2024	0.34	0.34	0.34	0.34	0.34	-	10
Dec 24, 2024	0.34	0.34	0.34	0.34	0.34	-9.08%	530
Dec 23, 2024	0.32	0.37	0.30	0.37	0.37	23.33%	479
Dec 20, 2024	0.40	0.42	0.30	0.30	0.30	-25.69%	5,501
Dec 19, 2024	0.40	0.40	0.40	0.40	0.40	-	100
Dec 18, 2024	0.47	0.47	0.38	0.40	0.40	6.49%	6,246
Dec 17, 2024	0.44	0.45	0.38	0.38	0.38	-26.97%	3,302
Dec 16, 2024	0.52	0.52	0.52	0.52	0.52	-	5
Dec 13, 2024	0.52	0.52	0.52	0.52	0.52	8.15%	180
Dec 12, 2024	0.48	0.50	0.48	0.48	0.48	6.67%	1,300
Dec 11, 2024	0.45	0.45	0.45	0.45	0.45	7.14%	925
Dec 10, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Dec 9, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Dec 6, 2024	0.37	0.42	0.37	0.42	0.42	-20.75%	226
Dec 5, 2024	0.62	0.62	0.50	0.53	0.53	-27.40%	5,238
Dec 4, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Dec 3, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Dec 2, 2024	0.72	0.73	0.72	0.73	0.73	1.46%	512
Nov 29, 2024	0.72	0.72	0.72	0.72	0.72	-3.60%	1,013
Nov 27, 2024	0.61	0.75	0.61	0.75	0.75	24.40%	1,000
Nov 26, 2024	0.60	0.60	0.60	0.60	0.60	-	1
Nov 25, 2024	0.60	0.61	0.59	0.60	0.60	5.84%	498
Nov 22, 2024	0.61	0.77	0.57	0.57	0.57	-19.05%	4,182
Nov 21, 2024	0.70	0.70	0.70	0.70	0.70	12.57%	101
Nov 20, 2024	0.64	0.72	0.61	0.62	0.62	-2.80%	1,504
Nov 19, 2024	0.79	0.80	0.64	0.64	0.64	-26.34%	2,804
Nov 18, 2024	0.96	1.02	0.70	0.87	0.87	-12.23%	9,507
Nov 15, 2024	0.85	1.11	0.77	0.99	0.99	22.22%	8,402
Nov 14, 2024	0.87	0.87	0.81	0.81	0.81	-14.69%	401
Nov 13, 2024	0.95	0.95	0.95	0.95	0.95	-	4
Nov 12, 2024	0.90	0.95	0.74	0.95	0.95	-3.11%	1,600
Nov 11, 2024	0.98	0.98	0.98	0.98	0.98	-10.09%	339
Nov 8, 2024	1.09	1.09	1.09	1.09	1.09	51.39%	151
Nov 7, 2024	0.61	0.92	0.61	0.72	0.72	-28.00%	15,137
Nov 6, 2024	1.00	1.00	1.00	1.00	1.00	1.01%	175
Nov 5, 2024	1.08	1.35	0.79	0.99	0.99	10.00%	14,794
Nov 4, 2024	0.99	1.34	0.90	0.90	0.90	-10.00%	23,366
Nov 1, 2024	0.99	1.00	0.81	1.00	1.00	27.86%	7,212
Oct 31, 2024	0.78	0.78	0.78	0.78	0.78	-	3
Oct 30, 2024	0.78	0.78	0.78	0.78	0.78	-8.10%	421
Oct 29, 2024	0.80	0.90	0.80	0.85	0.85	8.81%	2,973
Oct 28, 2024	0.93	0.93	0.78	0.78	0.78	-13.43%	4,225
Oct 25, 2024	0.90	0.90	0.90	0.90	0.90	0.38%	523
Oct 24, 2024	1.02	1.13	0.90	0.90	0.90	4.65%	4,087
Oct 23, 2024	0.86	0.86	0.86	0.86	0.86	-	2
Oct 22, 2024	1.07	1.21	0.86	0.86	0.86	1.18%	8,575
Oct 21, 2024	0.91	1.03	0.85	0.85	0.85	-2.86%	2,221
Oct 18, 2024	0.99	1.09	0.78	0.88	0.88	-15.05%	9,589
Oct 17, 2024	1.11	1.13	1.03	1.03	1.03	-6.36%	3,073
Oct 16, 2024	1.09	1.52	1.05	1.10	1.10	1.85%	6,416
Oct 15, 2024	1.54	1.65	1.08	1.08	1.08	0.93%	18,856
Oct 14, 2024	1.10	1.43	1.07	1.07	1.07	-4.46%	12,360
Oct 11, 2024	1.12	1.15	1.12	1.12	1.12	1.82%	7,307
Oct 10, 2024	1.39	1.39	1.10	1.10	1.10	-7.17%	1,962
Oct 9, 2024	1.25	1.45	1.18	1.19	1.19	-5.95%	7,216
Oct 8, 2024	1.52	1.63	1.22	1.26	1.26	-10.00%	11,667
Oct 7, 2024	1.90	1.90	1.25	1.40	1.40	-30.00%	10,259
Oct 4, 2024	1.08	2.49	1.08	2.00	2.00	66.67%	7,819
Oct 3, 2024	1.05	1.20	1.05	1.20	1.20	4.35%	449
Oct 2, 2024	1.15	1.15	1.15	1.15	1.15	-	828
Oct 1, 2024	1.15	1.15	1.15	1.15	1.15	-	-
Sep 30, 2024	1.42	1.42	1.15	1.15	1.15	3.60%	1,218
Sep 27, 2024	1.11	1.11	1.11	1.11	1.11	-	64