U.S. markets close in 3 hours 51 minutes

bioAffinity Technologies, Inc. (BIAF)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.9100+0.0200 (+1.06%)
A partir del 11:28AM EST. Mercado abierto.
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 20241.96002.06001.90001.91001.910023,243
26 feb 20241.80001.89001.61601.82001.820040,900
23 feb 20241.42002.15001.42001.80001.8000315,500
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
24 nov 20231.39001.48001.38001.40001.400019,400
22 nov 20231.40001.45001.38001.38001.38005,100
21 nov 20231.38001.43001.38001.41001.41004,800
20 nov 20231.38001.45001.38001.44001.44005,600
17 nov 20231.42801.42801.38001.39001.39003,000
16 nov 20231.38001.43001.38001.43001.430016,300
15 nov 20231.45001.45001.38001.41501.41508,300
14 nov 20231.40001.50001.40001.44101.44106,900
13 nov 20231.39001.51001.39001.43301.43304,600
10 nov 20231.50001.50001.42001.46001.46005,300
09 nov 20231.45001.48001.45001.48001.48001,600
08 nov 20231.39901.48001.35001.48001.480012,900
07 nov 20231.38001.40001.38001.39001.39002,400
06 nov 20231.49001.49001.37001.37001.37001,900
03 nov 20231.29001.48001.29001.41301.413012,200
02 nov 20231.23001.29001.23001.29001.2900800
01 nov 20231.32001.33001.22001.28001.28001,800
31 oct 20231.26201.26201.26201.26201.2620800
30 oct 20231.41001.41001.15001.18001.180017,800
27 oct 20231.34001.40001.34001.35001.35002,200
26 oct 20231.36801.49001.34201.49001.49001,800
25 oct 20231.36101.36101.35601.35601.35601,400
24 oct 20231.48001.48001.48001.48001.4800300
23 oct 20231.45001.49001.35001.41001.41001,200
20 oct 20231.35001.44001.35001.44001.44001,900
19 oct 20231.34001.51001.34001.35001.35001,800
18 oct 20231.36001.36001.34201.34201.34202,000
17 oct 20231.39001.45001.36001.36001.36008,200
16 oct 20231.43001.45001.34001.36001.36002,800
13 oct 20231.42401.42401.32701.32701.32702,600
12 oct 20231.45001.45001.32001.33001.33004,100
11 oct 20231.43001.50901.43001.46001.460016,600
10 oct 20231.43001.43001.32001.35001.35002,300
09 oct 20231.33601.33601.30001.32001.32001,800
06 oct 20231.24001.24001.18001.24001.24001,500
05 oct 20231.31401.35001.31401.35001.35001,500
04 oct 20231.13001.34001.13001.33001.330014,900
*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...