ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

bioAffinity Technologies, Inc. - Common Stock (NQ: BIAF )

2.450 -0.050 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.470 2.527 2.397 2.450 16,627 -0.05(-2.00%)
Jul 18, 2024 2.340 2.670 2.340 2.500 74,980 +0.15(+6.38%)
Jul 17, 2024 2.390 2.475 2.280 2.350 94,615 -0.08(-3.29%)
Jul 16, 2024 2.580 2.590 2.400 2.430 119,893 -0.10(-3.95%)
Jul 15, 2024 2.560 2.620 2.480 2.530 46,117 -0.03(-1.17%)
Jul 12, 2024 2.490 2.700 2.450 2.560 219,969 +0.12(+4.92%)
Jul 11, 2024 2.500 2.500 2.360 2.440 69,711 -0.06(-2.40%)
Jul 10, 2024 2.590 2.660 2.410 2.500 174,788 -0.04(-1.57%)
Jul 09, 2024 2.510 2.660 2.470 2.540 347,290 +0.17(+7.17%)
Jul 08, 2024 2.350 2.500 2.280 2.370 194,150 +0.10(+4.41%)
Jul 05, 2024 2.200 2.345 2.191 2.270 41,835 +0.10(+4.61%)
Jul 03, 2024 2.200 2.220 2.169 2.170 21,513 +0.00(+0.00%)
Jul 02, 2024 2.280 2.310 2.170 2.170 54,688 -0.05(-2.25%)
Jul 01, 2024 2.350 2.360 2.140 2.220 46,707 +0.06(+2.78%)
Jun 28, 2024 2.130 2.240 2.070 2.160 55,382 +0.03(+1.41%)
Jun 27, 2024 1.960 2.240 1.925 2.130 119,716 +0.23(+12.11%)
Jun 26, 2024 1.930 1.940 1.900 1.900 14,303 -0.02(-1.04%)
Jun 25, 2024 1.960 1.990 1.911 1.920 22,175 +0.02(+1.05%)
Jun 24, 2024 1.830 1.950 1.830 1.900 57,958 +0.14(+7.95%)
Jun 21, 2024 1.900 2.000 1.760 1.760 78,204 -0.10(-5.38%)
Jun 20, 2024 1.870 1.910 1.860 1.860 32,524 -0.04(-2.11%)
Jun 18, 2024 1.960 2.020 1.900 1.900 111,204 -0.06(-3.06%)
Jun 17, 2024 1.910 2.040 1.910 1.960 90,389 -0.04(-2.00%)
Jun 14, 2024 1.930 2.110 1.930 2.000 72,075 -0.11(-5.09%)
Jun 13, 2024 2.130 2.170 2.020 2.107 91,266 -0.07(-3.34%)
Jun 12, 2024 2.190 2.400 2.100 2.180 145,141 -0.03(-1.36%)
Jun 11, 2024 2.270 2.280 2.180 2.210 30,854 -0.05(-2.21%)
Jun 10, 2024 2.290 2.370 2.230 2.260 46,831 -0.04(-1.74%)
Jun 07, 2024 2.210 2.310 2.210 2.300 46,631 +0.03(+1.32%)
Jun 06, 2024 2.420 2.420 2.229 2.270 57,284 -0.08(-3.40%)
Jun 05, 2024 2.290 2.390 2.210 2.350 64,894 +0.00(+0.00%)
Jun 04, 2024 2.500 2.500 2.250 2.350 34,330 -0.02(-0.84%)
Jun 03, 2024 2.400 2.550 2.330 2.370 37,932 -0.03(-1.25%)
May 31, 2024 2.410 2.460 2.317 2.400 26,950 -0.02(-0.83%)
May 30, 2024 2.400 2.550 2.400 2.420 42,571 -0.03(-1.22%)
May 29, 2024 2.460 2.580 2.270 2.450 82,838 -0.09(-3.54%)
May 28, 2024 2.640 2.660 2.490 2.540 75,095 -0.13(-4.87%)
May 24, 2024 2.460 2.680 2.440 2.670 105,139 +0.21(+8.54%)
May 23, 2024 2.480 2.578 2.450 2.460 84,206 -0.02(-0.81%)
May 22, 2024 2.380 2.490 2.360 2.480 68,198 +0.11(+4.64%)
May 21, 2024 2.280 2.480 2.277 2.370 73,307 +0.15(+6.76%)
May 20, 2024 2.280 2.300 2.190 2.220 48,496 -0.04(-1.77%)
May 17, 2024 2.590 2.600 2.184 2.260 132,230 -0.19(-7.76%)
May 16, 2024 1.870 2.550 1.870 2.450 409,051 +0.57(+30.32%)
May 15, 2024 1.860 1.940 1.804 1.880 88,285 +0.01(+0.53%)
May 14, 2024 1.950 2.000 1.810 1.870 191,317 -0.12(-6.03%)
May 13, 2024 2.000 2.040 1.950 1.990 98,417 -0.01(-0.50%)
May 10, 2024 2.060 2.090 1.960 2.000 81,821 -0.02(-0.99%)
May 09, 2024 2.080 2.090 1.950 2.020 103,011 -0.05(-2.42%)
May 08, 2024 2.050 2.103 1.990 2.070 43,641 -0.01(-0.48%)
May 07, 2024 1.960 2.110 1.930 2.080 87,405 +0.11(+5.58%)
May 06, 2024 2.040 2.150 1.931 1.970 149,622 -0.12(-5.74%)
May 03, 2024 2.240 2.251 2.030 2.090 116,956 -0.20(-8.73%)
May 02, 2024 2.500 2.500 2.250 2.290 107,813 -0.16(-6.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.