U.S. markets closed

bioAffinity Technologies, Inc. (BIAF)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
2.4500-0.0500 (-2.00%)
Al cierre: 04:00PM EDT
2.4500 0.00 (0.00%)
Fuera de horario: 04:59PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20242.47002.52702.39702.45002.450016,600
18 jul 20242.34002.67002.34002.50002.500075,000
17 jul 20242.39002.47502.28002.35002.350095,100
16 jul 20242.58002.59002.40002.43002.4300119,900
15 jul 20242.56002.62002.48002.53002.530046,100
12 jul 20242.49002.70002.45002.56002.5600219,900
11 jul 20242.50002.50002.36002.44002.440069,700
10 jul 20242.59002.66002.41002.50002.5000174,800
09 jul 20242.51002.66002.47002.54002.5400347,100
08 jul 20242.35002.50002.28002.37002.3700194,200
05 jul 20242.20002.34502.19102.27002.270041,800
03 jul 20242.20002.22002.16902.17002.170021,500
02 jul 20242.28002.31002.17002.17002.170054,600
01 jul 20242.35002.36002.14002.22002.220046,800
28 jun 20242.13002.24002.07002.16002.160055,400
27 jun 20241.96002.24001.92502.13002.1300119,600
26 jun 20241.93001.94001.90001.90001.900014,300
25 jun 20241.96001.99001.91101.92001.920022,200
24 jun 20241.83001.95001.83001.90001.900058,000
21 jun 20241.90002.00001.76001.76001.760078,000
20 jun 20241.87001.91001.86001.86001.860032,500
18 jun 20241.96002.02001.90001.90001.9000111,200
17 jun 20241.91002.04001.91001.96001.960090,400
14 jun 20241.93002.11001.93002.00002.000072,000
13 jun 20242.13002.17002.02002.10702.107091,300
12 jun 20242.19002.40002.10002.18002.1800145,400
11 jun 20242.26802.28002.18002.21002.210030,900
10 jun 20242.29002.37002.23002.26002.260046,800
07 jun 20242.21002.31002.21002.30002.300046,600
06 jun 20242.42002.42002.22902.27002.270057,300
05 jun 20242.29002.39002.21002.35002.350064,900
04 jun 20242.50002.50002.25002.35002.350034,300
03 jun 20242.40002.55002.33002.37002.370037,800
31 may 20242.41002.46002.31702.40002.400026,900
30 may 20242.40002.55002.40002.42002.420042,600
29 may 20242.46002.58002.27002.45002.450082,800
28 may 20242.64002.66002.49002.54002.540075,100
24 may 20242.46002.68002.44002.67002.6700105,100
23 may 20242.48002.57802.45002.46002.460084,200
22 may 20242.38002.49002.36002.48002.480068,200
21 may 20242.28002.48002.27702.37002.370073,300
20 may 20242.28002.30002.19002.22002.220048,500
17 may 20242.59002.60002.18402.26002.2600132,200
16 may 20241.87002.55001.87002.45002.4500411,300
15 may 20241.86001.94001.80401.88001.880088,300
14 may 20241.95002.00001.81001.87001.8700191,300
13 may 20242.00002.04001.95001.99001.990098,400
10 may 20242.06002.09001.96002.00002.000081,800
09 may 20242.08002.09001.95002.02002.0200102,900
08 may 20242.05002.10301.99002.07002.070043,600
07 may 20241.96002.11001.93002.08002.080087,400
06 may 20242.04002.15001.93101.97001.9700150,100
03 may 20242.24002.25102.03002.09002.0900116,800
02 may 20242.50002.50002.25002.29002.2900107,800
01 may 20242.49002.55002.36002.45002.450080,100
30 abr 20242.56002.65502.36502.45002.450076,500
29 abr 20242.36002.59002.31002.53002.530069,700
26 abr 20242.32002.43002.32002.37002.370094,800
25 abr 20242.45002.60002.31002.41002.4100119,500
24 abr 20242.52002.66002.38002.45002.4500112,700
23 abr 20242.99003.10002.52002.59002.5900403,700
22 abr 20242.77003.16302.74003.00003.0000245,600
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
*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...