NasdaqCM - Nasdaq Real Time Price
USD
bioAffinity Technologies, Inc. (BIAF)
2.9100
-0.1200
(-3.96%)
At close: October 30 at 4:00:01 PM EDT
2.9000
-0.0100
(-0.34%)
After hours: October 30 at 7:48:05 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.0400
3.0400
2.8610
2.9100
2.9100
46,400
Oct 29, 2026
3.0200
3.2900
2.9900
3.0300
3.0300
325,300
Oct 28, 2026
2.9140
3.1600
2.8400
3.1400
3.1400
55,700
Oct 27, 2026
2.8100
3.1400
2.7500
2.9600
2.9600
188,800
Oct 26, 2026
2.8000
2.8800
2.6600
2.8300
2.8300
69,900
Oct 23, 2026
3.1700
3.2650
2.8000
2.8000
2.8000
127,000
Oct 22, 2026
3.5000
3.7300
3.1400
3.1700
3.1700
90,000
Oct 21, 2026
3.6800
3.6900
3.5400
3.5700
3.5700
63,600
Oct 20, 2026
3.4400
3.7500
3.4400
3.6600
3.6600
86,000
Oct 19, 2026
3.6700
3.6900
3.4300
3.5100
3.5100
71,200
Oct 16, 2026
3.9500
3.9500
3.6000
3.7300
3.7300
101,300
Oct 15, 2026
3.4700
4.1000
3.4060
3.9600
3.9600
274,700
Oct 14, 2026
3.4200
3.6800
3.4110
3.5600
3.5600
114,900
Oct 13, 2026
3.5200
3.7400
3.2300
3.6250
3.6250
887,300
Oct 12, 2026
4.7500
4.7500
3.7600
3.9000
3.9000
283,200
Oct 9, 2026
5.4100
5.4800
4.6800
4.7250
4.7250
651,500
Oct 8, 2026
6.3500
9.3800
5.5000
5.6400
5.6400
35,253,400
Oct 7, 2026
5.9000
6.2800
5.8600
6.1600
6.1600
87,600
Oct 6, 2026
6.5600
6.5980
5.9000
6.0600
6.0600
255,400
Oct 5, 2026
5.9300
6.2000
5.8500
6.1900
6.1900
105,400
Oct 2, 2026
6.0600
6.2350
5.9000
6.0550
6.0550
154,600
Oct 1, 2026
6.5600
6.8650
6.0700
6.1450
6.1450
246,900
Sep 30, 2026
6.5600
7.0000
6.5600
6.5600
6.5600
108,100
Sep 29, 2026
7.3100
7.3400
6.6600
6.8800
6.8800
149,400
Sep 28, 2026
7.7400
8.0000
7.2700
7.4100
7.4100
481,000
Sep 25, 2026
7.8150
7.9600
7.6700
7.9300
7.9300
126,200
Sep 24, 2026
7.6700
8.0000
7.5000
7.8300
7.8300
218,700
Sep 23, 2026
8.4000
8.5500
7.8200
7.9400
7.9400
204,800
Sep 22, 2026
8.2800
9.1400
8.2600
8.5550
8.5550
874,300
Sep 21, 2026
8.3900
8.8000
7.3710
7.7000
7.7000
749,100
Sep 18, 2026
10.6600
12.4800
9.2300
9.4300
9.4300
10,396,000
Sep 17, 2026
7.0000
11.0000
6.4500
8.7500
8.7500
25,410,000
Sep 16, 2026
6.0100
6.3100
5.1100
5.3500
5.3500
273,400
Sep 15, 2026
7.1400
7.3170
6.0300
6.3600
6.3600
360,200
Sep 14, 2026
7.7100
8.2300
7.5000
7.9300
7.9300
364,700
Sep 11, 2026
9.9600
10.0800
7.8200
7.9500
7.9500
820,400
Sep 10, 2026
9.5300
10.4900
9.3800
9.3900
9.3900
793,900
Sep 9, 2026
10.9000
12.3200
10.0900
10.5000
10.5000
10,455,600
Sep 8, 2026
10.6300
10.6300
8.3600
8.9300
8.9300
2,412,000
Sep 4, 2026
11.1200
20.3500
10.9000
15.2700
15.2700
20,085,200
Sep 3, 2026
13.2000
13.5800
11.0600
12.7800
12.7800
19,253,800
Sep 2, 2026
7.6100
11.7500
7.5400
9.7500
9.7500
46,047,700
Sep 1, 2026
7.7200
8.6000
6.1300
6.5900
6.5900
46,392,700
Aug 31, 2026
4.8300
4.9800
4.5600
4.5600
4.5600
36,100
Aug 28, 2026
4.9500
5.1700
4.8700
4.8700
4.8700
30,100
Aug 27, 2026
5.0000
5.1300
4.9600
5.0600
5.0600
42,500
Aug 26, 2026
5.1900
5.3200
4.8800
5.0900
5.0900
77,300
Aug 25, 2026
5.4000
5.4700
5.0800
5.1900
5.1900
88,000
Aug 24, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
6.0200
6.3500
5.7250
5.8200
5.8200
167,100
Aug 21, 2026
5.7600
6.3000
5.4750
6.0000
6.0000
68,447
Aug 20, 2026
5.7900
6.6750
5.4750
6.0000
6.0000
226,060
Aug 19, 2026
6.7650
6.7650
5.8650
6.1350
6.1350
286,473
Aug 18, 2026
7.9800
8.5500
6.5250
7.0950
7.0950
11,343,140
Aug 17, 2026
6.2250
6.3000
5.7750
5.8800
5.8800
22,720
Aug 14, 2026
5.8500
6.2100
5.7900
6.0300
6.0300
33,873
Aug 13, 2026
6.7950
6.9000
4.8750
5.7450
5.7450
56,193
Aug 12, 2026
7.3500
7.3500
7.0500
7.0950
7.0950
3,753
Aug 11, 2026
7.4100
7.5000
6.8550
7.2900
7.2900
13,520
Aug 10, 2026
7.5000
7.8000
7.3500
7.3500
7.3500
35,447
Aug 7, 2026
7.9500
7.9650
7.6050
7.6500
7.6500
35,200
Aug 6, 2026
7.9200
7.9500
7.6950
7.9500
7.9500
14,453
Aug 5, 2026
8.4000
8.8500
7.6950
7.9500
7.9500
18,980
Aug 4, 2026
8.8500
9.0600
8.2500
8.2500
8.2500
20,400
Aug 3, 2026
9.1350
9.3000
8.7000
8.9550
8.9550
11,860
Jul 31, 2026
9.6000
9.6000
8.7900
9.4050
9.4050
7,560
Jul 30, 2026
8.7750
9.8400
8.4000
9.6600
9.6600
12,000
Jul 29, 2026
9.4350
9.8550
8.7750
8.7750
8.7750
18,333
Jul 28, 2026
9.7800
9.9150
9.0300
9.4200
9.4200
46,327
Jul 27, 2026
9.7950
10.3500
9.7500
10.2300
10.2300
13,340
Jul 24, 2026
10.0200
10.5150
9.7200
9.9000
9.9000
8,740
Jul 23, 2026
10.3050
10.6500
9.6300
10.0200
10.0200
26,567
Jul 22, 2026
10.5750
10.8450
10.5000
10.6200
10.6200
19,513
Jul 21, 2026
10.3500
10.8000
10.2750
10.5750
10.5750
8,533
Jul 20, 2026
10.5000
10.6500
10.1100
10.4850
10.4850
5,540
Jul 17, 2026
10.5900
10.7550
10.3500
10.5600
10.5600
5,007
Jul 16, 2026
10.6500
10.8000
10.5000
10.6800
10.6800
4,900
Jul 15, 2026
10.6350
10.9500
10.5150
10.8300
10.8300
6,247
Jul 14, 2026
10.5000
10.8750
10.2000
10.6350
10.6350
11,147
Jul 13, 2026
11.4000
11.5500
9.1800
10.5000
10.5000
28,700
Jul 10, 2026
11.7900
11.7900
11.1300
11.5050
11.5050
17,340
Jul 9, 2026
11.7600
11.7600
11.2650
11.6700
11.6700
16,020
Jul 8, 2026
12.0900
12.0900
10.9950
11.8350
11.8350
70,720
Jul 7, 2026
12.4500
12.5400
12.1500
12.4500
12.4500
192,020
Jul 6, 2026
12.4950
12.5100
11.7300
12.1200
12.1200
15,060
Jul 2, 2026
12.6000
13.0500
12.4500
12.4500
12.4500
9,467
Jul 1, 2026
12.5850
12.7500
12.2250
12.6600
12.6600
32,513
Jun 30, 2026
12.0000
12.4500
12.0000
12.1800
12.1800
15,340
Jun 29, 2026
12.4500
12.5400
12.0000
12.0600
12.0600
11,793
Jun 26, 2026
12.6900
12.9750
12.4500
12.4500
12.4500
9,753
Jun 25, 2026
12.7350
12.7350
12.2250
12.6000
12.6000
18,200
Jun 24, 2026
12.3600
13.0500
12.3000
12.7650
12.7650
24,107
Jun 23, 2026
12.0000
12.7650
11.7000
12.6450
12.6450
39,367
Jun 22, 2026
12.4800
13.0500
11.7300
12.1500
12.1500
87,287
Jun 18, 2026
12.6000
13.0500
12.1350
12.5550
12.5550
55,160
Jun 17, 2026
12.1500
12.7500
12.0000
12.4800
12.4800
107,793
Jun 16, 2026
19.5000
19.5000
14.1000
14.1750
14.1750
215,940
Jun 15, 2026
21.1500
23.4000
20.2500
20.5500
20.5500
16,500
Jun 12, 2026
24.7500
25.0500
21.6000
22.2000
22.2000
11,953
Jun 11, 2026
22.6500
24.7500
22.6500
24.4500
24.4500
8,933
Jun 10, 2026
22.3500
23.2500
22.3500
22.8000
22.8000
3,600
Jun 9, 2026
24.2250
24.2250
21.7500
22.6500
22.6500
8,347
Jun 8, 2026
25.9500
25.9500
23.5500
24.0000
24.0000
13,827
Jun 5, 2026
27.9000
30.7500
25.8000
25.9500
25.9500
15,300
Jun 4, 2026
25.0500
29.1000
24.7500
28.2000
28.2000
22,387
Jun 3, 2026
24.9000
26.1000
24.0150
25.3500
25.3500
8,060
Jun 2, 2026
29.1000
32.6250
24.4500
25.2000
25.2000
38,360
Jun 1, 2026
25.0500
27.3000
25.0500
26.2500
26.2500
8,393
May 29, 2026
25.3500
25.8150
24.6000
25.0500
25.0500
5,727
May 28, 2026
24.7500
25.5000
23.7300
24.7500
24.7500
15,973
May 27, 2026
24.1500
25.3950
23.8500
24.7500
24.7500
9,007
May 26, 2026
23.5500
25.9500
23.2500
24.7500
24.7500
7,767
May 22, 2026
24.1500
26.7000
23.4000
23.4000
23.4000
7,573
May 21, 2026
24.1500
25.3500
21.0000
24.3000
24.3000
16,427
May 20, 2026
25.5000
26.7000
24.3000
24.9000
24.9000
11,893
May 19, 2026
25.0500
26.4000
24.3000
25.5000
25.5000
6,173
May 18, 2026
27.6000
27.9000
24.7500
25.2750
25.2750
8,147
May 15, 2026
28.8000
29.8500
28.2000
28.2000
28.2000
6,427
May 14, 2026
28.2000
30.0000
28.0500
29.8500
29.8500
10,907
May 13, 2026
28.2000
29.1000
27.9000
28.3500
28.3500
10,007
May 12, 2026
31.5000
32.7000
28.0500
28.2000
28.2000
44,887
May 11, 2026
28.9500
30.9000
28.8000
29.5500
29.5500
12,893
May 8, 2026
31.8000
31.8000
30.1500
30.4500
30.4500
12,347
May 7, 2026
29.1000
33.1500
28.5000
31.8000
31.8000
19,293
May 6, 2026
29.8500
30.3000
27.1500
29.7000
29.7000
28,667
May 5, 2026
32.2500
32.2500
30.0000
30.3000
30.3000
17,313
May 4, 2026
33.7500
34.5000
32.4000
32.7000
32.7000
10,473
May 1, 2026
36.1500
36.3750
31.8750
32.8500
32.8500
20,447
Apr 30, 2026
36.1500
38.8500
35.5500
37.2750
37.2750
14,127
Apr 29, 2026
39.3000
39.7500
35.4000
36.4500
36.4500
26,147
Apr 28, 2026
34.6500
42.3000
32.5500
39.9000
39.9000
188,880
Apr 27, 2026
33.0000
33.4500
30.3000
33.1500
33.1500
14,687
Apr 24, 2026
33.9000
35.1150
32.7000
33.4500
33.4500
6,753
Apr 23, 2026
37.5000
37.5000
33.3000
34.5000
34.5000
12,480
Apr 22, 2026
39.7500
40.5150
36.6000
37.6500
37.6500
19,067
Apr 21, 2026
39.6000
42.4500
39.1500
39.1500
39.1500
15,013
Apr 20, 2026
41.7000
41.7000
38.2500
40.3500
40.3500
18,313
Apr 17, 2026
42.6000
43.5000
40.8150
42.9000
42.9000
18,120
Apr 16, 2026
42.7500
43.9500
40.5000
41.4000
41.4000
15,540
Apr 15, 2026
42.7500
44.8500
41.5500
43.9500
43.9500
20,353
Apr 14, 2026
47.1000
48.6000
41.4000
42.1500
42.1500
38,867
Apr 13, 2026
49.5000
49.5750
44.5500
47.7000
47.7000
33,380
Apr 10, 2026
49.6500
53.2500
49.6500
50.2500
50.2500
23,800
Apr 9, 2026
56.7000
57.8550
45.1500
49.8000
49.8000
65,340
Apr 8, 2026
61.3500
65.1000
56.3550
58.8000
58.8000
57,193
Apr 7, 2026
60.4500
65.7000
58.0500
61.3500
61.3500
89,207
Apr 6, 2026
57.3000
62.8500
56.5500
62.7000
62.7000
94,153
Apr 2, 2026
56.1000
61.3500
53.8500
58.8000
58.8000
97,060
Apr 1, 2026
64.5000
70.6500
57.1500
59.7000
59.7000
656,367
Mar 31, 2026
52.2000
61.3500
51.0000
57.4500
57.4500
70,840
Mar 30, 2026
58.3500
64.0500
51.5250
53.1000
53.1000
88,707
Mar 27, 2026
66.0000
76.2000
56.8500
60.0000
60.0000
188,100
Mar 26, 2026
59.5500
72.4500
55.5000
71.1000
71.1000
316,693
Mar 25, 2026
68.9250
74.5500
56.9250
59.5500
59.5500
877,273
Mar 24, 2026
62.4000
65.2500
53.7000
59.4000
59.4000
309,173
Mar 23, 2026
41.7000
80.7000
41.7000
70.9500
70.9500
4,309,000
Mar 20, 2026
52.3500
53.8500
39.1500
40.9500
40.9500
970,727
Mar 19, 2026
36.3000
45.0000
34.5000
44.5500
44.5500
492,933
Mar 18, 2026
35.4000
37.8000
31.6500
36.4500
36.4500
308,893
Mar 17, 2026
33.4500
46.3500
33.4500
41.1000
41.1000
8,329,227
Mar 16, 2026
28.2000
29.2500
23.7000
28.6500
28.6500
500,307
Mar 13, 2026
26.9250
40.9500
26.7000
31.8000
31.8000
16,065,973
Mar 12, 2026
16.5000
17.1000
15.6750
16.0500
16.0500
24,960
Mar 11, 2026
18.3000
18.6000
16.2000
16.9500
16.9500
44,687
Mar 10, 2026
17.1000
21.0000
16.2750
17.8500
17.8500
1,401,187
Mar 9, 2026
15.1500
16.0500
15.0000
15.9000
15.9000
5,080
Mar 6, 2026
15.0000
15.7500
14.8950
15.6000
15.6000
5,567
Mar 5, 2026
15.4500
16.0500
14.8200
15.4500
15.4500
4,600
Mar 4, 2026
14.5500
15.9000
14.1450
15.4500
15.4500
7,640
Mar 3, 2026
15.4500
15.4500
14.2500
14.2650
14.2650
7,933
Mar 2, 2026
15.6000
16.2000
14.8650
15.9000
15.9000
4,533
Feb 27, 2026
15.3000
16.2000
15.3000
15.9000
15.9000
3,033
Feb 26, 2026
16.0500
16.3500
14.8050
15.6000
15.6000
6,100
Feb 25, 2026
16.3500
16.5000
15.4500
16.3500
16.3500
6,813
Feb 24, 2026
13.9500
16.6500
13.5150
16.6500
16.6500
12,780
Feb 23, 2026
15.9000
16.0200
13.5000
13.9650
13.9650
14,527
Feb 20, 2026
17.5500
17.5500
15.7500
16.2000
16.2000
14,973
Feb 19, 2026
18.3000
20.8500
17.5500
17.7000
17.7000
142,333
Feb 18, 2026
16.3500
17.7000
15.4500
17.2500
17.2500
11,873
Feb 17, 2026
15.6000
16.8000
14.5500
16.0500
16.0500
13,313
Feb 13, 2026
16.3500
17.5500
15.4500
15.6000
15.6000
13,013
Feb 12, 2026
14.7750
17.5500
14.7000
16.5000
16.5000
12,360
Feb 11, 2026
15.6000
15.9000
14.5950
14.8950
14.8950
8,387
Feb 10, 2026
13.5750
16.2000
13.3800
15.1500
15.1500
10,073
Feb 9, 2026
13.1400
13.5450
12.3000
13.5000
13.5000
9,947
Feb 6, 2026
10.8450
13.5000
10.8450
12.7650
12.7650
6,840
Feb 5, 2026
12.0000
12.0450
10.3950
11.2500
11.2500
18,133
Feb 4, 2026
15.9000
16.1250
11.5200
12.8250
12.8250
39,567
Feb 3, 2026
16.2000
17.2500
15.6000
16.0500
16.0500
11,653
Feb 2, 2026
17.0100
19.6500
14.8050
19.0500
19.0500
32,193
Jan 30, 2026
17.2500
17.7000
16.6500
17.1000
17.1000
3,567
Jan 29, 2026
18.9000
19.0500
17.2500
17.5500
17.5500
4,687
Jan 28, 2026
19.2000
19.9500
18.8100
18.9000
18.9000
3,007
Jan 27, 2026
19.3500
19.9500
18.7500
19.8000
19.8000
2,500
Jan 26, 2026
20.2500
20.2500
19.3500
19.5000
19.5000
2,173
Jan 23, 2026
21.3000
21.3000
19.8000
20.2500
20.2500
2,640
Jan 22, 2026
20.5500
21.6000
19.9500
20.4000
20.4000
4,693
Jan 21, 2026
19.8000
21.0750
19.3500
19.6500
19.6500
4,513
Jan 20, 2026
20.5500
20.7000
18.9000
19.6500
19.6500
4,060
Jan 16, 2026
21.7500
22.2000
20.2500
20.5500
20.5500
4,700
Jan 15, 2026
19.0500
22.0500
19.0500
21.3000
21.3000
10,287
Jan 14, 2026
18.9000
19.2000
18.2250
18.9000
18.9000
2,880
Jan 13, 2026
19.3500
19.9050
18.7500
18.7500
18.7500
5,220
Jan 12, 2026
19.9500
19.9500
18.9000
19.0500
19.0500
4,167
Jan 9, 2026
19.6500
20.6100
19.5000
19.9500
19.9500
3,100
Jan 8, 2026
19.8000
19.8000
18.9000
19.3500
19.3500
1,533
Jan 7, 2026
19.6500
22.0500
19.3500
19.3500
19.3500
9,520
Jan 6, 2026
19.0500
21.1500
18.7500
19.3500
19.3500
4,853
Jan 5, 2026
18.9000
19.5000
18.4500
18.7500
18.7500
4,353
Jan 2, 2026
18.0000
18.9000
17.5500
18.3000
18.3000
3,460
Dec 31, 2025
18.3000
18.9000
17.1000
17.7000
17.7000
9,227
Dec 30, 2025
16.9500
19.8000
16.9500
18.4500
18.4500
11,040
Dec 29, 2025
17.2500
18.1500
16.6500
17.5500
17.5500
7,413
Dec 26, 2025
18.7500
18.8400
16.9500
17.5500
17.5500
7,680
Dec 24, 2025
18.9000
19.0500
18.1500
18.4500
18.4500
2,773
Dec 23, 2025
19.8000
19.9500
18.1500
18.4500
18.4500
2,260
Dec 22, 2025
18.6000
20.5650
18.6000
19.0500
19.0500
4,547
Dec 19, 2025
18.9000
18.9000
18.3000
18.6000
18.6000
4,927
Dec 18, 2025
19.2000
20.2200
17.7000
18.3000
18.3000
6,047
Dec 17, 2025
20.7000
21.5250
19.2000
19.3500
19.3500
3,440
Dec 16, 2025
22.2300
22.6500
20.7000
20.7000
20.7000
1,820
Dec 15, 2025
22.9500
22.9500
21.3000
22.2000
22.2000
5,727
Dec 12, 2025
25.0500
25.2000
22.2000
22.6500
22.6500
4,793
Dec 11, 2025
24.7500
25.3500
24.7500
24.9000
24.9000
2,893
Dec 10, 2025
24.9750
26.1000
24.6000
25.3500
25.3500
3,053
Dec 9, 2025
24.6000
25.2000
24.0000
24.9000
24.9000
4,207
Dec 8, 2025
24.6000
25.2000
24.1500
24.7500
24.7500
2,547
Dec 5, 2025
25.5000
26.8500
24.1500
24.4500
24.4500
5,487
Dec 4, 2025
23.8500
26.5500
23.2500
25.8000
25.8000
4,373
Dec 3, 2025
21.9000
24.7500
21.8250
23.5500
23.5500
16,293
Dec 2, 2025
20.8500
21.6000
20.1000
21.4500
21.4500
5,260
Dec 1, 2025
22.5000
22.5000
20.2500
20.5500
20.5500
3,807
Nov 28, 2025
22.2000
23.1000
22.0800
22.5000
22.5000
2,400
Nov 26, 2025
21.7500
22.5000
21.0000
21.7500
21.7500
4,653
Nov 25, 2025
21.6000
21.7500
20.8650
21.4500
21.4500
2,813
Nov 24, 2025
22.9500
22.9500
21.2250
21.4500
21.4500
4,107
Nov 21, 2025
20.4000
22.6500
18.7500
22.0500
22.0500
15,293
Nov 20, 2025
22.6500
23.5500
20.7000
20.7000
20.7000
4,540
Nov 19, 2025
21.6000
22.5000
21.3000
22.0500
22.0500
4,027
Nov 18, 2025
23.5500
23.7000
22.0500
22.0500
22.0500
7,260
Nov 17, 2025
25.9500
27.6000
22.5000
23.7000
23.7000
10,833
Nov 14, 2025
27.0000
29.9250
26.4000
27.6000
27.6000
8,593
Nov 13, 2025
31.6500
32.2350
28.2000
28.2000
28.2000
11,660
Nov 12, 2025
32.5500
33.7500
30.1200
32.2500
32.2500
10,260
Nov 11, 2025
30.7500
32.8350
30.7500
32.4000
32.4000
4,567
Nov 10, 2025
31.0500
31.9500
30.1500
31.3500
31.3500
5,240
Nov 7, 2025
30.1500
31.5000
28.6500
30.9000
30.9000
9,713
Nov 6, 2025
33.3000
34.9500
30.7500
30.7500
30.7500
10,127
Nov 5, 2025
31.3500
33.4500
30.1500
32.5500
32.5500
8,387
Nov 4, 2025
33.1500
33.9600
30.7500
31.3500
31.3500
14,473
Nov 3, 2025
36.0000
36.3750
33.9750
34.5000
34.5000
9,833
Oct 31, 2025
36.3000
37.2000
35.2500
36.7500
36.7500
8,247
