Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,674.30 -1,553.49 (-2.50%) CMC Crypto 200
1,258.55 -99.46 (-7.33%)
bioAffinity Technologies, Inc. (BIAF)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.0600 | 2.0700 | 1.9600 | 1.9600 | 1.9600 | 76,962 |
| 09 May 2024 | 2.0800 | 2.0900 | 1.9500 | 2.0200 | 2.0200 | 102,900 |
| 08 May 2024 | 2.0500 | 2.1030 | 1.9900 | 2.0700 | 2.0700 | 43,600 |
| 07 May 2024 | 1.9600 | 2.1100 | 1.9300 | 2.0800 | 2.0800 | 87,400 |
| 06 May 2024 | 2.0400 | 2.1500 | 1.9310 | 1.9700 | 1.9700 | 150,100 |
| 03 May 2024 | 2.2400 | 2.2510 | 2.0300 | 2.0900 | 2.0900 | 116,800 |
| 02 May 2024 | 2.5000 | 2.5000 | 2.2500 | 2.2900 | 2.2900 | 107,800 |
| 01 May 2024 | 2.4900 | 2.5500 | 2.3600 | 2.4500 | 2.4500 | 80,100 |
| 30 Apr 2024 | 2.5600 | 2.6550 | 2.3650 | 2.4500 | 2.4500 | 76,500 |
| 29 Apr 2024 | 2.3600 | 2.5900 | 2.3100 | 2.5300 | 2.5300 | 69,700 |
| 26 Apr 2024 | 2.3200 | 2.4300 | 2.3200 | 2.3700 | 2.3700 | 94,800 |
| 25 Apr 2024 | 2.4500 | 2.6000 | 2.3100 | 2.4100 | 2.4100 | 119,500 |
| 24 Apr 2024 | 2.5200 | 2.6600 | 2.3800 | 2.4500 | 2.4500 | 112,700 |
| 23 Apr 2024 | 2.9900 | 3.1000 | 2.5200 | 2.5900 | 2.5900 | 403,700 |
| 22 Apr 2024 | 2.7700 | 3.1630 | 2.7400 | 3.0000 | 3.0000 | 245,600 |
| 19 Apr 2024 | 2.8100 | 2.8800 | 2.7300 | 2.7800 | 2.7800 | 218,800 |
| 18 Apr 2024 | 2.9300 | 2.9900 | 2.7600 | 2.7900 | 2.7900 | 142,900 |
| 17 Apr 2024 | 2.8900 | 3.1000 | 2.8870 | 2.9100 | 2.9100 | 209,500 |
| 16 Apr 2024 | 2.8000 | 2.8900 | 2.5000 | 2.8300 | 2.8300 | 130,400 |
| 15 Apr 2024 | 2.3300 | 2.8900 | 2.3210 | 2.7600 | 2.7600 | 443,300 |
| 12 Apr 2024 | 2.4800 | 2.4800 | 2.3100 | 2.3600 | 2.3600 | 161,300 |
| 11 Apr 2024 | 2.5200 | 2.5500 | 2.3000 | 2.3500 | 2.3500 | 184,900 |
| 10 Apr 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5500 | 2.5500 | 63,000 |
| 09 Apr 2024 | 2.7000 | 2.7000 | 2.5000 | 2.6100 | 2.6100 | 93,200 |
| 08 Apr 2024 | 2.9100 | 2.9500 | 2.5000 | 2.6500 | 2.6500 | 118,600 |
| 05 Apr 2024 | 2.6800 | 3.0000 | 2.3000 | 2.6900 | 2.6900 | 418,100 |
| 04 Apr 2024 | 2.1800 | 2.9500 | 2.1790 | 2.5800 | 2.5800 | 587,000 |
| 03 Apr 2024 | 2.1500 | 2.2400 | 2.0600 | 2.2400 | 2.2400 | 155,700 |
| 02 Apr 2024 | 2.0900 | 2.1400 | 2.0100 | 2.1200 | 2.1200 | 122,800 |
| 01 Apr 2024 | 2.0800 | 2.1300 | 1.9710 | 2.0900 | 2.0900 | 95,100 |
| 28 Mar 2024 | 2.0500 | 2.0500 | 1.9600 | 2.0200 | 2.0200 | 74,000 |
| 27 Mar 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0800 | 2.0800 | 49,800 |
| 26 Mar 2024 | 2.1600 | 2.1600 | 2.0300 | 2.0900 | 2.0900 | 74,800 |
| 25 Mar 2024 | 2.1300 | 2.1400 | 2.0700 | 2.1200 | 2.1200 | 71,800 |
| 22 Mar 2024 | 2.0600 | 2.1400 | 2.0300 | 2.1300 | 2.1300 | 181,700 |
| 21 Mar 2024 | 2.0700 | 2.0900 | 1.9800 | 2.0400 | 2.0400 | 197,100 |
| 20 Mar 2024 | 2.0200 | 2.1300 | 1.8500 | 1.9400 | 1.9400 | 172,100 |
| 19 Mar 2024 | 2.1300 | 2.1400 | 2.0200 | 2.0700 | 2.0700 | 249,900 |
| 18 Mar 2024 | 2.0300 | 2.1800 | 2.0100 | 2.1300 | 2.1300 | 359,300 |
| 15 Mar 2024 | 1.8800 | 1.9400 | 1.7630 | 1.9000 | 1.9000 | 138,400 |
| 14 Mar 2024 | 1.9600 | 1.9600 | 1.6000 | 1.7700 | 1.7700 | 198,900 |
| 13 Mar 2024 | 2.0400 | 2.1100 | 1.8000 | 1.9150 | 1.9150 | 300,100 |
| 12 Mar 2024 | 2.0000 | 2.1500 | 1.8700 | 2.0100 | 2.0100 | 262,400 |
| 11 Mar 2024 | 1.5500 | 2.1500 | 1.5400 | 2.0300 | 2.0300 | 1,058,400 |
| 08 Mar 2024 | 1.5500 | 1.5500 | 1.4300 | 1.5300 | 1.5300 | 146,400 |
| 07 Mar 2024 | 1.6000 | 1.7000 | 1.4100 | 1.5500 | 1.5500 | 394,800 |
| 06 Mar 2024 | 3.0800 | 3.0800 | 1.3900 | 1.5000 | 1.5000 | 1,964,300 |
| 05 Mar 2024 | 2.4900 | 3.6200 | 2.4600 | 3.0000 | 3.0000 | 3,616,800 |
| 04 Mar 2024 | 2.2300 | 2.3700 | 1.9400 | 2.3500 | 2.3500 | 93,000 |
| 01 Mar 2024 | 2.3400 | 2.3900 | 2.1000 | 2.1000 | 2.1000 | 60,100 |
| 29 Feb 2024 | 2.1900 | 2.4900 | 2.0800 | 2.3200 | 2.3200 | 71,500 |
| 28 Feb 2024 | 2.0990 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 49,800 |
| 27 Feb 2024 | 1.9600 | 2.0700 | 1.9000 | 2.0600 | 2.0600 | 45,100 |
| 26 Feb 2024 | 1.8000 | 1.8900 | 1.6160 | 1.8200 | 1.8200 | 40,900 |
| 23 Feb 2024 | 1.4200 | 2.1500 | 1.4200 | 1.8000 | 1.8000 | 316,300 |
| 22 Feb 2024 | 1.5200 | 1.5400 | 1.4100 | 1.4200 | 1.4200 | 15,300 |
| 21 Feb 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 3,600 |
| 20 Feb 2024 | 1.4900 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 10,400 |
| 16 Feb 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 8,900 |
| 15 Feb 2024 | 1.5200 | 1.5350 | 1.5100 | 1.5100 | 1.5100 | 7,500 |
| 14 Feb 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 6,100 |
| 13 Feb 2024 | 1.5200 | 1.5830 | 1.5200 | 1.5200 | 1.5200 | 4,800 |
| 12 Feb 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 56,300 |
| 09 Feb 2024 | 1.5560 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 3,200 |
| 08 Feb 2024 | 1.6300 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 9,200 |
| 07 Feb 2024 | 1.5500 | 1.5710 | 1.5400 | 1.5710 | 1.5710 | 11,300 |
| 06 Feb 2024 | 1.5700 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 13,000 |
| 05 Feb 2024 | 1.5410 | 1.5760 | 1.5410 | 1.5760 | 1.5760 | 700 |
| 02 Feb 2024 | 1.5500 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 3,800 |
| 01 Feb 2024 | 1.5700 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 10,800 |
| 31 Jan 2024 | 1.5800 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 2,000 |
| 30 Jan 2024 | 1.6400 | 1.6480 | 1.5540 | 1.6000 | 1.6000 | 3,900 |
| 29 Jan 2024 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 17,500 |
| 26 Jan 2024 | 1.6000 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 8,100 |
| 25 Jan 2024 | 1.5510 | 1.6400 | 1.5500 | 1.5850 | 1.5850 | 47,800 |
| 24 Jan 2024 | 1.5500 | 1.6200 | 1.5450 | 1.5500 | 1.5500 | 13,000 |
| 23 Jan 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 7,500 |
| 22 Jan 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 4,600 |
| 19 Jan 2024 | 1.5400 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 9,300 |
| 18 Jan 2024 | 1.5800 | 1.5900 | 1.4900 | 1.5350 | 1.5350 | 10,100 |
| 17 Jan 2024 | 1.5000 | 1.5880 | 1.5000 | 1.5100 | 1.5100 | 17,800 |
| 16 Jan 2024 | 1.5890 | 1.5890 | 1.4900 | 1.5700 | 1.5700 | 5,000 |
| 12 Jan 2024 | 1.6000 | 1.6000 | 1.4900 | 1.4900 | 1.4900 | 13,500 |
| 11 Jan 2024 | 1.4800 | 1.6200 | 1.4800 | 1.5960 | 1.5960 | 8,600 |
| 10 Jan 2024 | 1.6500 | 1.6500 | 1.5000 | 1.5400 | 1.5400 | 5,700 |
| 09 Jan 2024 | 1.6100 | 1.6290 | 1.4300 | 1.5500 | 1.5500 | 4,600 |
| 08 Jan 2024 | 1.6400 | 1.6400 | 1.5100 | 1.5600 | 1.5600 | 7,400 |
| 05 Jan 2024 | 1.5900 | 1.5900 | 1.4100 | 1.5300 | 1.5300 | 2,800 |
| 04 Jan 2024 | 1.5600 | 1.6400 | 1.4600 | 1.4600 | 1.4600 | 9,100 |
| 03 Jan 2024 | 1.7000 | 1.7000 | 1.5200 | 1.5200 | 1.5200 | 9,100 |
| 02 Jan 2024 | 1.5600 | 1.6900 | 1.4830 | 1.6900 | 1.6900 | 8,300 |
| 29 Dec 2023 | 1.6000 | 1.6000 | 1.4710 | 1.4710 | 1.4710 | 13,500 |
| 28 Dec 2023 | 1.6500 | 1.6700 | 1.5670 | 1.6700 | 1.6700 | 9,500 |
| 27 Dec 2023 | 1.6150 | 1.6300 | 1.5610 | 1.6300 | 1.6300 | 5,200 |
| 26 Dec 2023 | 1.6200 | 1.7100 | 1.5300 | 1.6700 | 1.6700 | 46,200 |
| 22 Dec 2023 | 1.5150 | 1.5600 | 1.4880 | 1.5200 | 1.5200 | 2,300 |
| 21 Dec 2023 | 1.5300 | 1.5300 | 1.3940 | 1.4600 | 1.4600 | 13,300 |
| 20 Dec 2023 | 1.7400 | 1.7400 | 1.3800 | 1.5900 | 1.5900 | 38,600 |
| 19 Dec 2023 | 1.4700 | 1.7500 | 1.4150 | 1.4500 | 1.4500 | 36,100 |
| 18 Dec 2023 | 1.3300 | 1.4500 | 1.3300 | 1.4000 | 1.4000 | 18,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.