bioAffinity Technologies, Inc. (BIAF)
NASDAQ: BIAF · Real-Time Price · USD
0.2000
-0.0060 (-2.91%)
At close: May 12, 2025, 4:00 PM
0.1983
-0.0017 (-0.85%)
After-hours: May 12, 2025, 7:46 PM EDT
bioAffinity Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.91% | 787,364 |
| May 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.23% | 772,355 |
| May 8, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -5.31% | 976,849 |
| May 7, 2025 | 0.21 | 0.22 | 0.18 | 0.21 | 0.21 | 0.90% | 2,121,270 |
| May 6, 2025 | 0.25 | 0.25 | 0.16 | 0.21 | 0.21 | -44.50% | 6,453,287 |
| May 5, 2025 | 0.44 | 0.44 | 0.36 | 0.38 | 0.38 | -15.27% | 333,889 |
| May 2, 2025 | 0.43 | 0.46 | 0.41 | 0.45 | 0.45 | -5.58% | 227,930 |
| May 1, 2025 | 0.46 | 0.48 | 0.44 | 0.48 | 0.48 | 1.06% | 167,076 |
| Apr 30, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 4.68% | 60,628 |
| Apr 29, 2025 | 0.47 | 0.48 | 0.42 | 0.45 | 0.45 | -4.43% | 324,724 |
| Apr 28, 2025 | 0.52 | 0.52 | 0.46 | 0.47 | 0.47 | -5.85% | 130,676 |
| Apr 25, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -2.54% | 95,537 |
| Apr 24, 2025 | 0.49 | 0.53 | 0.48 | 0.51 | 0.51 | 3.50% | 146,784 |
| Apr 23, 2025 | 0.52 | 0.54 | 0.48 | 0.49 | 0.49 | -3.00% | 188,851 |
| Apr 22, 2025 | 0.49 | 0.52 | 0.46 | 0.51 | 0.51 | 2.70% | 275,419 |
| Apr 21, 2025 | 0.51 | 0.55 | 0.46 | 0.50 | 0.50 | -3.57% | 338,266 |
| Apr 17, 2025 | 0.49 | 0.58 | 0.49 | 0.52 | 0.52 | 9.67% | 472,656 |
| Apr 16, 2025 | 0.50 | 0.53 | 0.46 | 0.47 | 0.47 | -5.85% | 244,048 |
| Apr 15, 2025 | 0.49 | 0.54 | 0.48 | 0.50 | 0.50 | -0.24% | 161,287 |
| Apr 14, 2025 | 0.53 | 0.53 | 0.46 | 0.50 | 0.50 | -7.42% | 310,313 |
| Apr 11, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -3.57% | 272,915 |
| Apr 10, 2025 | 0.61 | 0.61 | 0.53 | 0.56 | 0.56 | -10.48% | 249,665 |
| Apr 9, 2025 | 0.58 | 0.68 | 0.56 | 0.63 | 0.63 | 7.42% | 553,543 |
| Apr 8, 2025 | 0.70 | 0.73 | 0.52 | 0.58 | 0.58 | -16.79% | 752,835 |
| Apr 7, 2025 | 0.59 | 0.77 | 0.56 | 0.70 | 0.70 | 2.43% | 1,912,744 |
| Apr 4, 2025 | 0.69 | 0.78 | 0.60 | 0.68 | 0.68 | -2.52% | 2,612,797 |
| Apr 3, 2025 | 0.78 | 0.86 | 0.67 | 0.70 | 0.70 | -21.22% | 3,508,483 |
| Apr 2, 2025 | 0.90 | 1.07 | 0.83 | 0.89 | 0.89 | -18.35% | 29,422,155 |
| Apr 1, 2025 | 0.69 | 1.55 | 0.57 | 1.09 | 1.09 | 319.23% | 486,804,213 |
| Mar 31, 2025 | 0.27 | 0.29 | 0.24 | 0.26 | 0.26 | -0.73% | 41,851,263 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.18% | 89,500 |
| Mar 27, 2025 | 0.28 | 0.30 | 0.25 | 0.27 | 0.27 | -4.75% | 174,802 |
| Mar 26, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | -1.39% | 481,423 |
| Mar 25, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | -0.07% | 147,560 |
| Mar 24, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 4.27% | 140,219 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -1.46% | 242,278 |
| Mar 20, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | -2.09% | 177,047 |
| Mar 19, 2025 | 0.28 | 0.32 | 0.25 | 0.29 | 0.29 | -1.95% | 2,729,093 |
| Mar 18, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | 0.07% | 126,305 |
| Mar 17, 2025 | 0.36 | 0.36 | 0.28 | 0.29 | 0.29 | -20.44% | 543,772 |
| Mar 14, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 3.56% | 70,981 |
| Mar 13, 2025 | 0.45 | 0.45 | 0.30 | 0.35 | 0.35 | -13.73% | 489,083 |
| Mar 12, 2025 | 0.37 | 0.44 | 0.34 | 0.41 | 0.41 | 15.88% | 1,364,518 |
| Mar 11, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -1.80% | 37,817 |
| Mar 10, 2025 | 0.37 | 0.40 | 0.36 | 0.36 | 0.36 | -2.83% | 81,242 |
| Mar 7, 2025 | 0.39 | 0.43 | 0.34 | 0.37 | 0.37 | -2.24% | 212,371 |
| Mar 6, 2025 | 0.46 | 0.46 | 0.35 | 0.38 | 0.38 | -1.17% | 263,836 |
| Mar 5, 2025 | 0.33 | 0.40 | 0.33 | 0.38 | 0.38 | 16.52% | 229,368 |
| Mar 4, 2025 | 0.40 | 0.40 | 0.26 | 0.33 | 0.33 | -19.51% | 397,271 |
| Mar 3, 2025 | 0.46 | 0.49 | 0.39 | 0.41 | 0.41 | -18.00% | 161,497 |