bioAffinity Technologies Inc (BIAF)

BIAF
🏛️ 미국 →
5.29
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 6.18 7.29 4.65 5.29 99.9M
2025-09-25 4.16 4.16 3.40 3.41 0.4M
2025-09-24 4.70 4.70 4.21 4.29 0.2M
2025-09-23 5.11 5.28 4.80 4.87 0.1M
2025-09-22 4.83 5.27 4.76 5.17 0.2M
2025-09-19 4.72 5.23 4.61 4.98 0.3M
2025-09-18 5.58 5.73 4.02 5.07 0.4M
2025-09-17 5.64 6.30 5.18 5.48 0.6M
2025-09-16 9.14 9.24 7.50 7.83 0.5M
2025-09-15 9.49 13.50 9.33 10.51 6.0M
2025-09-12 7.23 8.40 7.21 8.10 0.9M
2025-09-11 8.04 8.04 7.31 7.65 0.0M
2025-09-10 7.23 8.09 7.20 7.67 0.0M
2025-09-09 7.29 7.60 7.07 7.44 0.0M
2025-09-08 7.17 7.59 7.11 7.35 0.0M
2025-09-05 7.03 7.20 7.01 7.17 0.0M
2025-09-04 7.23 7.41 7.01 7.18 0.0M
2025-09-03 7.02 7.41 6.93 7.41 0.0M
2025-09-02 7.34 7.34 6.93 7.10 0.0M
2025-08-29 7.50 7.59 7.23 7.26 0.0M
2025-08-28 7.50 7.74 7.24 7.34 0.0M
2025-08-27 7.37 7.80 7.37 7.44 0.0M
2025-08-26 7.50 7.67 7.37 7.57 0.0M
2025-08-25 7.46 7.77 7.38 7.48 0.0M
2025-08-22 7.26 8.01 7.26 7.61 0.0M
2025-08-21 7.52 7.52 7.20 7.47 0.0M
2025-08-20 7.79 7.84 7.25 7.48 0.0M
2025-08-19 7.23 8.34 7.19 8.02 0.0M
2025-08-18 7.17 7.73 6.96 7.35 0.0M
2025-08-15 7.43 7.66 6.90 6.99 0.0M
2025-08-14 7.95 8.10 7.35 7.66 0.0M
2025-08-13 8.40 8.46 7.80 8.40 0.0M
2025-08-12 8.40 8.53 7.98 8.22 0.0M
2025-08-11 8.70 8.70 8.14 8.37 0.0M
2025-08-08 8.49 8.91 8.35 8.64 0.0M
2025-08-07 8.58 8.67 8.10 8.40 0.0M
2025-08-06 8.94 8.94 8.50 8.69 0.0M
2025-08-05 9.15 9.30 8.21 8.94 0.0M
2025-08-04 8.81 9.29 8.81 9.12 0.0M
2025-08-01 9.15 9.48 8.40 8.81 0.0M
2025-07-31 10.50 10.50 9.24 9.51 0.0M
2025-07-30 9.89 10.17 9.52 9.83 0.0M
2025-07-29 10.17 10.17 9.37 9.71 0.0M
2025-07-28 10.16 10.17 9.78 10.08 0.0M
2025-07-25 10.68 10.88 9.90 10.02 0.0M
2025-07-24 10.20 10.64 10.03 10.41 0.0M
2025-07-23 10.05 10.61 9.93 10.43 0.1M
2025-07-22 10.89 11.25 9.93 10.29 0.1M
2025-07-21 10.80 11.21 10.56 10.95 0.0M
2025-07-18 9.95 10.80 9.80 10.72 0.0M
2025-07-17 9.60 10.80 9.06 9.96 0.1M
2025-07-16 9.00 10.05 8.68 9.93 0.1M
2025-07-15 10.30 10.30 8.10 8.79 0.6M
2025-07-14 9.27 9.27 8.52 8.60 0.0M
2025-07-11 9.15 9.57 8.51 9.20 0.0M
2025-07-10 9.90 10.17 9.05 9.30 0.0M
2025-07-09 10.19 10.44 9.02 10.20 0.1M
2025-07-08 8.55 10.46 8.55 10.05 0.1M
2025-07-07 8.70 9.45 8.28 8.79 0.0M
2025-07-03 8.72 9.29 7.81 8.17 0.0M
2025-07-02 7.78 10.64 7.78 8.70 0.2M
2025-07-01 8.10 8.70 7.65 7.91 0.0M
2025-06-30 8.47 9.22 8.09 8.62 0.1M
2025-06-27 9.50 11.10 8.10 8.88 0.3M
2025-06-26 10.76 13.80 9.01 10.80 6.4M
2025-06-25 7.22 7.68 7.11 7.35 0.0M
2025-06-24 7.20 7.49 6.75 7.44 0.0M
2025-06-23 7.19 7.34 6.73 6.91 0.0M
2025-06-20 7.03 7.60 7.03 7.09 0.0M
2025-06-18 7.66 8.04 7.35 7.53 0.3M
2025-06-17 8.10 8.37 7.84 8.06 0.0M
2025-06-16 8.26 8.26 7.66 7.87 0.0M
2025-06-13 8.09 8.45 8.01 8.26 0.0M
2025-06-12 8.60 9.15 8.18 9.15 0.1M
2025-06-11 9.05 9.45 8.62 8.83 0.0M
2025-06-10 8.60 9.54 8.31 8.93 0.0M
2025-06-09 8.61 8.83 8.04 8.60 0.0M
2025-06-06 8.38 8.67 8.09 8.53 0.0M
2025-06-05 8.51 8.99 8.34 8.44 0.0M
2025-06-04 8.55 9.47 8.16 9.09 0.0M
2025-06-03 8.08 8.85 7.81 8.48 0.1M
2025-06-02 8.00 8.61 7.80 7.88 0.0M
2025-05-30 9.60 9.73 8.31 8.40 0.1M
2025-05-29 12.00 13.05 9.82 10.10 0.3M
2025-05-28 8.40 15.00 8.10 12.00 1.5M
2025-05-27 7.65 8.37 7.37 8.17 0.0M
2025-05-23 7.59 8.26 7.10 7.86 0.1M
2025-05-22 7.98 8.88 7.95 8.26 0.0M
2025-05-21 8.52 9.30 7.83 8.49 0.2M
2025-05-20 8.11 9.60 6.94 8.76 2.6M
2025-05-19 6.29 7.07 6.00 6.75 0.7M
2025-05-16 6.23 8.84 5.55 6.35 0.3M
2025-05-15 7.20 7.20 6.15 6.17 0.0M
2025-05-14 6.30 7.26 5.79 6.75 0.1M
2025-05-13 6.21 6.56 5.55 6.45 0.0M
2025-05-12 6.00 6.27 5.70 6.00 0.0M
2025-05-09 5.87 6.45 5.85 6.18 0.0M
2025-05-08 5.91 6.30 5.55 6.05 0.0M
2025-05-07 6.30 6.54 5.51 6.38 0.1M
2025-05-06 7.50 7.62 4.92 6.33 0.2M
2025-05-05 13.20 13.20 10.80 11.40 0.0M
2025-05-02 12.90 13.83 12.31 13.46 0.0M
2025-05-01 13.80 14.40 13.21 14.25 0.0M
2025-04-30 13.35 14.10 13.06 14.10 0.0M
2025-04-29 13.97 14.40 12.56 13.47 0.0M
2025-04-28 15.57 15.57 13.85 14.09 0.0M
2025-04-25 15.30 15.30 14.43 14.97 0.0M
2025-04-24 0.49 0.53 0.48 0.51 0.1M
2025-04-23 0.52 0.54 0.48 0.49 0.2M
2025-04-22 0.49 0.52 0.46 0.51 0.3M
2025-04-21 0.51 0.55 0.46 0.50 0.3M
2025-04-17 0.49 0.58 0.49 0.52 0.5M
2025-04-16 0.50 0.53 0.46 0.47 0.2M
2025-04-15 0.49 0.54 0.48 0.50 0.2M
2025-04-14 0.53 0.53 0.46 0.50 0.3M
2025-04-11 0.55 0.56 0.53 0.54 0.3M
2025-04-10 0.61 0.61 0.53 0.56 0.2M
2025-04-09 0.58 0.68 0.56 0.63 0.6M
2025-04-08 0.70 0.73 0.52 0.58 0.8M
2025-04-07 0.59 0.77 0.56 0.70 1.9M
2025-04-04 0.69 0.78 0.60 0.68 2.6M
2025-04-03 0.78 0.86 0.67 0.70 3.5M
2025-04-02 0.90 1.07 0.83 0.89 29.4M
2025-04-01 0.69 1.55 0.57 1.09 497.5M
2025-03-31 0.27 0.29 0.24 0.26 41.9M
2025-03-28 0.28 0.28 0.26 0.26 0.1M
2025-03-27 0.28 0.30 0.25 0.27 0.2M
2025-03-26 0.28 0.30 0.26 0.28 0.5M
2025-03-25 0.28 0.30 0.27 0.29 0.1M
2025-03-24 0.28 0.29 0.27 0.29 0.1M
2025-03-21 0.29 0.29 0.26 0.28 0.2M
2025-03-20 0.27 0.29 0.26 0.28 0.2M
2025-03-19 0.28 0.32 0.25 0.29 2.7M
2025-03-18 0.30 0.32 0.28 0.29 0.1M
2025-03-17 0.36 0.36 0.28 0.29 0.5M
2025-03-14 0.35 0.37 0.34 0.37 0.1M
2025-03-13 0.45 0.45 0.30 0.35 0.5M
2025-03-12 0.37 0.44 0.34 0.41 1.4M
2025-03-11 0.36 0.37 0.34 0.35 0.0M
2025-03-10 0.37 0.40 0.36 0.36 0.1M
2025-03-07 0.39 0.43 0.34 0.37 0.2M
2025-03-06 0.46 0.46 0.35 0.38 0.3M
2025-03-05 0.33 0.40 0.33 0.38 0.2M
2025-03-04 0.40 0.40 0.26 0.33 0.4M
2025-03-03 0.46 0.49 0.39 0.41 0.2M
2025-02-28 0.52 0.56 0.46 0.50 0.1M
2025-02-27 0.56 0.59 0.52 0.52 0.1M
2025-02-26 0.59 0.65 0.52 0.58 0.2M
2025-02-25 0.82 0.86 0.62 0.65 0.5M
2025-02-24 0.83 0.83 0.78 0.78 0.1M
2025-02-21 0.80 0.83 0.77 0.83 0.1M
2025-02-20 0.79 0.85 0.78 0.81 0.1M
2025-02-19 0.82 0.84 0.77 0.84 0.1M
2025-02-18 0.83 0.83 0.77 0.79 0.0M
2025-02-14 0.79 0.82 0.78 0.80 0.0M
2025-02-13 0.81 0.81 0.75 0.80 0.0M
2025-02-12 0.79 0.81 0.79 0.79 0.0M
2025-02-11 0.81 0.82 0.78 0.81 0.0M
2025-02-10 0.82 0.82 0.76 0.81 0.0M
2025-02-07 0.79 0.83 0.76 0.78 0.0M
2025-02-06 0.77 0.85 0.73 0.84 0.1M
2025-02-05 0.74 0.79 0.74 0.77 0.0M
2025-02-04 0.71 0.76 0.71 0.74 0.1M
2025-02-03 0.76 0.76 0.69 0.71 0.1M
2025-01-31 0.78 0.84 0.71 0.76 0.1M
2025-01-30 0.84 0.84 0.73 0.77 0.1M
2025-01-29 0.80 0.85 0.76 0.78 0.1M
2025-01-28 0.74 0.83 0.71 0.79 0.2M
2025-01-27 0.72 0.73 0.68 0.71 0.1M
2025-01-24 0.62 0.73 0.60 0.71 0.3M
2025-01-23 0.69 0.69 0.57 0.63 0.4M
2025-01-22 0.68 0.70 0.65 0.67 0.4M
2025-01-21 0.71 0.71 0.64 0.68 0.1M
2025-01-17 0.71 0.72 0.66 0.68 0.2M
2025-01-16 0.73 0.75 0.67 0.72 0.2M
2025-01-15 0.74 0.76 0.70 0.75 0.1M
2025-01-14 0.70 0.76 0.70 0.76 0.1M
2025-01-13 0.82 0.82 0.67 0.75 3.2M
2025-01-10 0.92 0.92 0.80 0.81 0.3M
2025-01-08 0.92 0.97 0.91 0.92 0.0M
2025-01-07 0.98 1.01 0.94 0.96 0.1M
2025-01-06 0.94 0.98 0.90 0.97 0.1M
2025-01-03 0.95 0.96 0.90 0.94 0.1M
2025-01-02 0.92 0.97 0.91 0.94 0.0M