Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.000 -0.020 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 2.060 2.090 1.960 2.000 81,820 -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%)
May 01, 2024 2.490 2.550 2.360 2.450 80,145 +0.00(+0.00%)
Apr 30, 2024 2.560 2.655 2.365 2.450 76,514 -0.08(-3.16%)
Apr 29, 2024 2.360 2.590 2.310 2.530 69,718 +0.16(+6.75%)
Apr 26, 2024 2.320 2.430 2.320 2.370 94,849 -0.04(-1.66%)
Apr 25, 2024 2.450 2.600 2.310 2.410 119,466 -0.04(-1.63%)
Apr 24, 2024 2.520 2.660 2.380 2.450 112,817 -0.14(-5.41%)
Apr 23, 2024 2.990 3.100 2.520 2.590 403,666 -0.41(-13.67%)
Apr 22, 2024 2.770 3.163 2.740 3.000 245,572 +0.22(+7.91%)
Apr 19, 2024 2.810 2.880 2.730 2.780 218,801 -0.01(-0.36%)
Apr 18, 2024 2.930 2.990 2.760 2.790 142,869 -0.12(-4.12%)
Apr 17, 2024 2.890 3.100 2.887 2.910 209,585 +0.08(+2.83%)
Apr 16, 2024 2.800 2.890 2.500 2.830 130,352 +0.07(+2.54%)
Apr 15, 2024 2.330 2.890 2.321 2.760 443,130 +0.40(+16.95%)
Apr 12, 2024 2.480 2.480 2.310 2.360 161,279 +0.01(+0.43%)
Apr 11, 2024 2.520 2.550 2.300 2.350 184,931 -0.20(-7.84%)
Apr 10, 2024 2.600 2.600 2.520 2.550 63,010 -0.06(-2.30%)
Apr 09, 2024 2.700 2.700 2.500 2.610 93,189 -0.04(-1.51%)
Apr 08, 2024 2.910 2.950 2.500 2.650 118,640 -0.04(-1.49%)
Apr 05, 2024 2.680 3.000 2.300 2.690 418,405 +0.11(+4.26%)
Apr 04, 2024 2.180 2.950 2.179 2.580 586,914 +0.34(+15.18%)
Apr 03, 2024 2.150 2.240 2.060 2.240 155,340 +0.12(+5.66%)
Apr 02, 2024 2.090 2.140 2.010 2.120 122,792 +0.03(+1.44%)
Apr 01, 2024 2.080 2.130 1.971 2.090 94,985 +0.07(+3.47%)
Mar 28, 2024 2.050 2.050 1.960 2.020 74,069 -0.06(-2.88%)
Mar 27, 2024 2.100 2.100 2.010 2.080 49,789 -0.01(-0.48%)
Mar 26, 2024 2.160 2.160 2.030 2.090 74,835 -0.03(-1.42%)
Mar 25, 2024 2.130 2.140 2.070 2.120 71,809 -0.01(-0.47%)
Mar 22, 2024 2.060 2.140 2.030 2.130 181,791 +0.09(+4.41%)
Mar 21, 2024 2.070 2.090 1.980 2.040 197,140 +0.10(+5.15%)
Mar 20, 2024 2.020 2.130 1.850 1.940 170,982 -0.13(-6.28%)
Mar 19, 2024 2.130 2.140 2.020 2.070 249,918 -0.06(-2.82%)
Mar 18, 2024 2.030 2.180 2.010 2.130 359,335 +0.23(+12.11%)
Mar 15, 2024 1.880 1.940 1.763 1.900 144,612 +0.13(+7.34%)
Mar 14, 2024 1.960 1.960 1.600 1.770 198,997 -0.15(-7.57%)
Mar 13, 2024 2.040 2.110 1.800 1.915 300,066 -0.09(-4.73%)
Mar 12, 2024 2.000 2.150 1.870 2.010 262,268 -0.02(-0.99%)
Mar 11, 2024 1.550 2.150 1.540 2.030 1,057,968 +0.50(+32.68%)
Mar 08, 2024 1.550 1.550 1.430 1.530 147,540 -0.02(-1.29%)
Mar 07, 2024 1.600 1.700 1.410 1.550 394,802 +0.05(+3.33%)
Mar 06, 2024 3.080 3.080 1.390 1.500 1,946,431 -1.50(-50.00%)
Mar 05, 2024 2.490 3.620 2.460 3.000 3,613,714 +0.65(+27.66%)
Mar 04, 2024 2.230 2.370 1.940 2.350 91,477 +0.25(+11.90%)
Mar 01, 2024 2.340 2.390 2.100 2.100 60,056 -0.22(-9.48%)
Feb 29, 2024 2.190 2.490 2.080 2.320 71,486 +0.17(+7.91%)
Feb 28, 2024 2.099 2.180 2.080 2.150 49,815 +0.09(+4.37%)
Feb 27, 2024 1.960 2.070 1.900 2.060 45,140 +0.24(+13.16%)
Feb 26, 2024 1.800 1.890 1.616 1.820 40,938 +0.02(+1.14%)
Feb 23, 2024 1.420 2.150 1.420 1.800 316,323 +0.38(+26.75%)
Feb 22, 2024 1.520 1.540 1.410 1.420 15,317 -0.05(-3.40%)
Feb 21, 2024 1.500 1.500 1.470 1.470 3,553 -0.03(-2.00%)
Feb 20, 2024 1.490 1.540 1.490 1.500 10,436 -0.02(-1.32%)
Feb 16, 2024 1.540 1.540 1.520 1.520 8,885 +0.01(+0.66%)
Feb 15, 2024 1.520 1.535 1.510 1.510 7,456 -0.03(-1.95%)
Feb 14, 2024 1.530 1.540 1.520 1.540 6,137 +0.02(+1.32%)
Feb 13, 2024 1.520 1.583 1.520 1.520 4,795 +0.00(+0.00%)
Feb 12, 2024 1.580 1.580 1.510 1.520 56,319 -0.06(-3.80%)
Feb 09, 2024 1.560 1.630 1.550 1.580 3,202 +0.01(+0.64%)
Feb 08, 2024 1.630 1.630 1.570 1.570 9,166 -0.00(-0.06%)
Feb 07, 2024 1.550 1.571 1.540 1.571 11,331 +0.01(+0.70%)
Feb 06, 2024 1.570 1.580 1.540 1.560 12,958 -0.02(-1.02%)
Feb 05, 2024 1.540 1.576 1.541 1.576 652 -0.00(-0.25%)
Feb 02, 2024 1.550 1.600 1.540 1.580 3,774 +0.04(+2.60%)
Feb 01, 2024 1.570 1.610 1.540 1.540 10,826 -0.03(-1.91%)
Jan 31, 2024 1.580 1.610 1.570 1.570 1,966 -0.03(-1.88%)
Jan 30, 2024 1.640 1.648 1.554 1.600 3,934 +0.00(+0.00%)
Jan 29, 2024 1.600 1.650 1.550 1.600 17,533 -0.04(-2.44%)
Jan 26, 2024 1.600 1.640 1.590 1.640 8,109 +0.05(+3.47%)
Jan 25, 2024 1.551 1.640 1.550 1.585 47,804 +0.03(+2.26%)
Jan 24, 2024 1.550 1.620 1.545 1.550 12,954 +0.00(+0.00%)
Jan 23, 2024 1.590 1.590 1.550 1.550 7,507 +0.04(+2.65%)
Jan 22, 2024 1.510 1.540 1.490 1.510 4,627 -0.03(-1.95%)
Jan 19, 2024 1.540 1.600 1.480 1.540 9,260 +0.01(+0.33%)
Jan 18, 2024 1.580 1.590 1.490 1.535 10,113 +0.02(+1.66%)
Jan 17, 2024 1.500 1.588 1.500 1.510 17,817 -0.06(-3.82%)
Jan 16, 2024 1.589 1.589 1.490 1.570 5,013 +0.08(+5.37%)
Jan 12, 2024 1.600 1.600 1.490 1.490 13,522 -0.11(-6.61%)
Jan 11, 2024 1.480 1.620 1.480 1.595 8,568 +0.06(+3.60%)
Jan 10, 2024 1.650 1.650 1.500 1.540 5,711 -0.01(-0.65%)
Jan 09, 2024 1.610 1.629 1.430 1.550 4,615 -0.01(-0.64%)
Jan 08, 2024 1.640 1.640 1.510 1.560 7,376 +0.03(+1.99%)
Jan 05, 2024 1.590 1.590 1.410 1.530 2,802 +0.07(+4.76%)
Jan 04, 2024 1.560 1.640 1.460 1.460 9,114 -0.06(-3.95%)
Jan 03, 2024 1.700 1.700 1.520 1.520 9,084 -0.17(-10.06%)
Jan 02, 2024 1.560 1.690 1.482 1.690 8,326 +0.22(+14.93%)
Dec 29, 2023 1.600 1.600 1.470 1.470 13,670 -0.20(-11.95%)
Dec 28, 2023 1.650 1.670 1.567 1.670 9,497 +0.04(+2.45%)
Dec 27, 2023 1.615 1.630 1.561 1.630 5,191 -0.04(-2.40%)
Dec 26, 2023 1.620 1.710 1.530 1.670 46,171 +0.15(+9.87%)
Dec 22, 2023 1.510 1.560 1.488 1.520 2,336 +0.06(+4.11%)
Dec 21, 2023 1.530 1.530 1.394 1.460 13,298 -0.13(-8.18%)
Dec 20, 2023 1.740 1.740 1.380 1.590 38,565 +0.14(+9.66%)
Dec 19, 2023 1.470 1.750 1.415 1.450 36,133 +0.05(+3.57%)
Dec 18, 2023 1.330 1.450 1.330 1.400 18,052 -0.14(-9.09%)
Dec 15, 2023 1.560 1.560 1.400 1.540 62,282 +0.10(+6.94%)
Dec 14, 2023 1.440 1.600 1.360 1.440 30,003 +0.08(+5.88%)
Dec 13, 2023 1.687 1.687 1.360 1.360 22,657 -0.04(-2.86%)
Dec 12, 2023 1.402 1.456 1.400 1.400 8,617 +0.01(+0.72%)
Dec 11, 2023 1.400 1.490 1.390 1.390 15,000 -0.02(-1.42%)
Dec 08, 2023 1.450 1.490 1.390 1.410 37,210 -0.11(-7.24%)
Dec 07, 2023 1.460 1.530 1.460 1.520 2,118 +0.02(+1.33%)
Dec 06, 2023 1.550 1.550 1.460 1.500 35,069 -0.05(-3.54%)
Dec 05, 2023 1.521 1.670 1.520 1.555 19,115 -0.05(-2.81%)
Dec 04, 2023 1.650 1.650 1.580 1.600 21,569 -0.09(-5.33%)
Dec 01, 2023 1.590 1.690 1.480 1.690 29,574 +0.03(+1.81%)
Nov 30, 2023 1.500 1.750 1.460 1.660 181,509 +0.31(+22.96%)
Nov 29, 2023 1.420 1.474 1.350 1.350 10,545 -0.05(-3.91%)
Nov 28, 2023 1.410 1.450 1.380 1.405 3,296 -0.00(-0.35%)
Nov 27, 2023 1.390 1.490 1.380 1.410 9,567 +0.01(+0.71%)
Nov 24, 2023 1.390 1.480 1.380 1.400 19,448 +0.02(+1.45%)
Nov 22, 2023 1.400 1.450 1.380 1.380 5,093 -0.03(-2.13%)
Nov 21, 2023 1.380 1.430 1.380 1.410 4,822 -0.03(-2.08%)
Nov 20, 2023 1.380 1.450 1.380 1.440 5,559 +0.05(+3.60%)
Nov 17, 2023 1.427 1.427 1.380 1.390 3,005 -0.04(-2.80%)
Nov 16, 2023 1.380 1.430 1.380 1.430 15,637 +0.01(+1.06%)
Nov 15, 2023 1.450 1.450 1.380 1.415 8,298 -0.03(-1.80%)
Nov 14, 2023 1.400 1.500 1.400 1.441 6,890 +0.01(+0.53%)
Nov 13, 2023 1.390 1.510 1.390 1.433 4,576 -0.03(-1.82%)
Nov 10, 2023 1.500 1.500 1.420 1.460 5,256 -0.02(-1.35%)
Nov 09, 2023 1.450 1.480 1.450 1.480 1,553 +0.00(+0.00%)
Nov 08, 2023 1.399 1.480 1.350 1.480 12,934 +0.09(+6.47%)
Nov 07, 2023 1.380 1.400 1.380 1.390 2,051 +0.02(+1.46%)
Nov 06, 2023 1.490 1.490 1.370 1.370 1,927 -0.04(-3.01%)
Nov 03, 2023 1.290 1.480 1.290 1.413 12,223 +0.12(+9.50%)
Nov 02, 2023 1.230 1.290 1.230 1.290 776 +0.01(+0.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.