U.S. markets closed

bioAffinity Technologies, Inc. (BIAF)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.7800-0.0100 (-0.36%)
Al cierre: 04:00PM EDT
2.7800 0.00 (0.00%)
Fuera de horario: 06:21PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20242.81002.88002.73002.78002.7800218,800
18 abr 20242.93002.99002.76002.79002.7900142,900
17 abr 20242.89003.10002.88702.91002.9100209,500
16 abr 20242.80002.89002.50002.83002.8300130,400
15 abr 20242.33002.89002.32102.76002.7600443,300
12 abr 20242.48002.48002.31002.36002.3600161,300
11 abr 20242.52002.55002.30002.35002.3500184,900
10 abr 20242.60002.60002.52002.55002.550063,000
09 abr 20242.70002.70002.50002.61002.610093,200
08 abr 20242.91002.95002.50002.65002.6500118,600
05 abr 20242.68003.00002.30002.69002.6900418,100
04 abr 20242.18002.95002.17902.58002.5800587,000
03 abr 20242.15002.24002.06002.24002.2400155,700
02 abr 20242.09002.14002.01002.12002.1200122,800
01 abr 20242.08002.13001.97102.09002.090095,100
28 mar 20242.05002.05001.96002.02002.020074,000
27 mar 20242.10002.10002.01002.08002.080049,800
26 mar 20242.16002.16002.03002.09002.090074,800
25 mar 20242.13002.14002.07002.12002.120071,800
22 mar 20242.06002.14002.03002.13002.1300181,700
21 mar 20242.07002.09001.98002.04002.0400197,100
20 mar 20242.02002.13001.85001.94001.9400172,100
19 mar 20242.13002.14002.02002.07002.0700249,900
18 mar 20242.03002.18002.01002.13002.1300359,300
15 mar 20241.88001.94001.76301.90001.9000138,400
14 mar 20241.96001.96001.60001.77001.7700198,900
13 mar 20242.04002.11001.80001.91501.9150300,100
12 mar 20242.00002.15001.87002.01002.0100262,400
11 mar 20241.55002.15001.54002.03002.03001,058,400
08 mar 20241.55001.55001.43001.53001.5300146,400
07 mar 20241.60001.70001.41001.55001.5500394,800
06 mar 20243.08003.08001.39001.50001.50001,964,300
05 mar 20242.49003.62002.46003.00003.00003,616,800
04 mar 20242.23002.37001.94002.35002.350093,000
01 mar 20242.34002.39002.10002.10002.100060,100
29 feb 20242.19002.49002.08002.32002.320071,500
28 feb 20242.09902.18002.08002.15002.150049,800
27 feb 20241.96002.07001.90002.06002.060045,100
26 feb 20241.80001.89001.61601.82001.820040,900
23 feb 20241.42002.15001.42001.80001.8000316,300
22 feb 20241.52001.54001.41001.42001.420015,300
21 feb 20241.50001.50001.47001.47001.47003,600
20 feb 20241.49001.54001.49001.50001.500010,400
16 feb 20241.54001.54001.52001.52001.52008,900
15 feb 20241.52001.53501.51001.51001.51007,500
14 feb 20241.53001.54001.52001.54001.54006,100
13 feb 20241.52001.58301.52001.52001.52004,800
12 feb 20241.58001.58001.51001.52001.520056,300
09 feb 20241.55601.63001.55001.58001.58003,200
08 feb 20241.63001.63001.57001.57001.57009,200
07 feb 20241.55001.57101.54001.57101.571011,300
06 feb 20241.57001.58001.54001.56001.560013,000
05 feb 20241.54101.57601.54101.57601.5760700
02 feb 20241.55001.60001.54001.58001.58003,800
01 feb 20241.57001.61001.54001.54001.540010,800
31 ene 20241.58001.61001.57001.57001.57002,000
30 ene 20241.64001.64801.55401.60001.60003,900
29 ene 20241.60001.65001.55001.60001.600017,500
26 ene 20241.60001.64001.59001.64001.64008,100
25 ene 20241.55101.64001.55001.58501.585047,800
24 ene 20241.55001.62001.54501.55001.550013,000
23 ene 20241.59001.59001.55001.55001.55007,500
22 ene 20241.51001.54001.49001.51001.51004,600
19 ene 20241.54001.60001.48001.54001.54009,300
18 ene 20241.58001.59001.49001.53501.535010,100
17 ene 20241.50001.58801.50001.51001.510017,800
16 ene 20241.58901.58901.49001.57001.57005,000
12 ene 20241.60001.60001.49001.49001.490013,500
11 ene 20241.48001.62001.48001.59601.59608,600
10 ene 20241.65001.65001.50001.54001.54005,700
09 ene 20241.61001.62901.43001.55001.55004,600
08 ene 20241.64001.64001.51001.56001.56007,400
05 ene 20241.59001.59001.41001.53001.53002,800
04 ene 20241.56001.64001.46001.46001.46009,100
03 ene 20241.70001.70001.52001.52001.52009,100
02 ene 20241.56001.69001.48301.69001.69008,300
29 dic 20231.60001.60001.47101.47101.471013,500
28 dic 20231.65001.67001.56701.67001.67009,500
27 dic 20231.61501.63001.56101.63001.63005,200
26 dic 20231.62001.71001.53001.67001.670046,200
22 dic 20231.51501.56001.48801.52001.52002,300
21 dic 20231.53001.53001.39401.46001.460013,300
20 dic 20231.74001.74001.38001.59001.590038,600
19 dic 20231.47001.75001.41501.45001.450036,100
18 dic 20231.33001.45001.33001.40001.400018,100
15 dic 20231.56001.56001.40001.54001.540061,500
14 dic 20231.44001.60001.36001.44001.440030,000
13 dic 20231.68701.68701.36001.36001.360022,700
12 dic 20231.40201.45601.40001.40001.40008,600
11 dic 20231.40001.49001.39001.39001.390015,000
08 dic 20231.45001.49001.39001.41001.410037,200
07 dic 20231.46001.53001.46001.52001.52002,100
06 dic 20231.55001.55001.46001.50001.500035,100
05 dic 20231.52101.67001.52001.55501.555019,100
04 dic 20231.65001.65001.58001.60001.600021,600
01 dic 20231.59001.69001.48001.69001.690029,600
30 nov 20231.50001.75001.46001.66001.6600181,500
29 nov 20231.42001.47401.35001.35001.350010,500
28 nov 20231.41001.45001.38001.40501.40503,300
27 nov 20231.39001.49001.38001.41001.41009,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...