bioAffinity Technologies Inc (BIAF)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.15 | -14.0186915888 | 1.07 | 1.29 | 0.88 | 230306 | 1.03461346 | CS |
4 | -0.26 | -22.0338983051 | 1.18 | 1.29 | 0.8305 | 157197 | 1.01735695 | CS |
12 | -0.97 | -51.3227513228 | 1.89 | 2.2372 | 0.8305 | 149728 | 1.30071472 | CS |
26 | -0.98 | -51.5789473684 | 1.9 | 2.9893 | 0.8305 | 130001 | 1.63845774 | CS |
52 | -0.7 | -43.2098765432 | 1.62 | 3.62 | 0.8305 | 137702 | 1.98538486 | CS |
156 | -7.48 | -89.0476190476 | 8.4 | 15.55 | 0.8305 | 479721 | 3.71024327 | CS |
260 | -7.48 | -89.0476190476 | 8.4 | 15.55 | 0.8305 | 479721 | 3.71024327 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735256100 | 0.95 | 0 | 0.00 | 1.01 | 1.01 | 0.91 | 117557 |
1735077840 | 0.95 | -0.0229 | -2.35 | 0.9437 | 1.04 | 0.9001 | 36833 |
1734996900 | 0.9729 | -0.0199 | -2.00 | 1.0089999 | 1.045 | 0.88 | 172009 |
1734737700 | 0.9928 | -0.1872 | -15.86 | 1.25 | 1.29 | 0.982 | 474799 |
1734651300 | 1.18 | 0.14 | 13.46 | 1.08 | 1.25 | 1.0672 | 226008 |
1734564900 | 1.04 | 0.02 | 1.96 | 1.04 | 1.18 | 1.03 | 442672 |
1734478500 | 1.02 | 0.14 | 15.84 | 0.88 | 1.08 | 0.8701 | 156369 |
1734392100 | 0.8805 | -0.0495 | -5.32 | 0.95 | 0.95 | 0.8305 | 301871 |
1734132900 | 0.93 | -0.0438 | -4.50 | 0.9801 | 1.02 | 0.91 | 52820 |
1734046500 | 0.9738 | 0.0187 | 1.96 | 0.97 | 1.04 | 0.9677 | 97492 |
1733960100 | 0.9551 | -0.0149 | -1.54 | 1.02 | 1.02 | 0.95 | 47201 |
1733873700 | 0.97 | -0.11 | -10.19 | 1.08 | 1.08 | 0.9192 | 168961 |
1733787300 | 1.08 | 0.04 | 3.85 | 1.0668 | 1.08 | 1.01 | 78874 |
1733528100 | 1.04 | -0.02 | -1.42 | 1.08 | 1.085 | 1.0118 | 81994 |
1733441700 | 1.055 | 0 | 0.48 | 1.07 | 1.09 | 1.01 | 196233 |
1733355300 | 1.05 | -0.05 | -4.55 | 1.1 | 1.11 | 1.04 | 103219 |
1733268900 | 1.1 | -0.03 | -2.65 | 1.1655 | 1.1655 | 1.1 | 66574 |
1733182500 | 1.1299999 | -0.09 | -7.38 | 1.22 | 1.225 | 1.1 | 60711 |
1732917840 | 1.22 | 0.05 | 4.27 | 1.2 | 1.23 | 1.165 | 22592 |
1732750500 | 1.17 | -0.02 | -1.27 | 1.2295 | 1.2295 | 1.03 | 108837 |
1732664100 | 1.185 | -0.02 | -1.25 | 1.2 | 1.2211 | 1.15 | 29275 |
1732577700 | 1.2 | -0.02 | -1.64 | 1.2339 | 1.28 | 1.17 | 134387 |
1732318500 | 1.22 | -0.02 | -1.21 | 1.23 | 1.2611 | 1.205 | 69574 |
1732232100 | 1.235 | -0.04 | -2.76 | 1.31 | 1.31 | 1.2 | 186409 |
1732145700 | 1.27 | -0.06 | -4.51 | 1.32 | 1.32 | 1.22 | 196384 |
1732059300 | 1.33 | -0.01 | -0.75 | 1.35 | 1.36 | 1.3 | 47099 |
1731972900 | 1.34 | 0.03 | 2.29 | 1.31 | 1.3799999 | 1.31 | 26910 |
1731713700 | 1.31 | -0.02 | -1.50 | 1.3516999 | 1.3799999 | 1.31 | 39955 |
1731627300 | 1.33 | 0.04 | 3.10 | 1.2501 | 1.365 | 1.21 | 207053 |
1731540900 | 1.29 | 0.01 | 0.78 | 1.28 | 1.3 | 1.26 | 56388 |
1731454500 | 1.28 | -0.05 | -3.76 | 1.3 | 1.33 | 1.26 | 78122 |
1731368100 | 1.33 | -0.04 | -2.92 | 1.36 | 1.369 | 1.3 | 63314 |
1731108900 | 1.37 | 0.05 | 3.79 | 1.3 | 1.37 | 1.3 | 68511 |
1731022500 | 1.32 | -0.01 | -0.75 | 1.3261 | 1.36 | 1.305 | 50014 |
1730936100 | 1.33 | -0.01 | -0.75 | 1.3311 | 1.3599 | 1.3 | 59022 |
1730849700 | 1.34 | -0.04 | -2.90 | 1.345 | 1.37 | 1.32 | 38621 |
1730763300 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.3899999 | 1.3601 | 17450 |
1730500500 | 1.37 | -0.06 | -4.20 | 1.3899999 | 1.4 | 1.35 | 76111 |
1730414100 | 1.43 | 0.06 | 4.38 | 1.3799999 | 1.43 | 1.35 | 85157 |
1730327700 | 1.37 | 0.07 | 5.38 | 1.33 | 1.4195 | 1.3001 | 143070 |
1730241300 | 1.3 | -0.05 | -3.70 | 1.375 | 1.3799999 | 1.28 | 117731 |
1730154900 | 1.35 | -0.05 | -3.57 | 1.37 | 1.448 | 1.35 | 93985 |
1729895700 | 1.4 | 0.11 | 8.53 | 1.28 | 1.4359 | 1.28 | 262302 |
1729809300 | 1.29 | -0.14 | -9.79 | 1.42 | 1.45 | 1.29 | 276017 |
1729722900 | 1.43 | -0.02 | -1.38 | 1.45 | 1.5 | 1.3899999 | 119341 |
1729636500 | 1.45 | 0.01 | 0.69 | 1.4 | 1.47 | 1.2625 | 336690 |
1729550100 | 1.44 | 0.03 | 2.13 | 1.6 | 1.6027 | 1.33 | 780381 |
1729290900 | 1.41 | -0.72 | -33.80 | 2.15 | 2.2372 | 1.33 | 1442169 |
1729204500 | 2.13 | -0.05 | -2.29 | 2.18 | 2.18 | 2.1077 | 39660 |
1729118100 | 2.18 | 0.2 | 10.10 | 1.99 | 2.18 | 1.9424 | 188122 |
1729031700 | 1.98 | 0.11 | 5.88 | 1.91 | 1.9899 | 1.88 | 42736 |
1728945300 | 1.87 | -0.04 | -2.09 | 2.04 | 2.04 | 1.84 | 43161 |
1728686100 | 1.91 | -0.02 | -1.04 | 1.8501 | 1.94 | 1.8501 | 24209 |
1728599700 | 1.93 | -0.06 | -3.02 | 1.89 | 1.97 | 1.89 | 21451 |
1728513300 | 1.99 | 0.24 | 13.71 | 1.84 | 2 | 1.6801 | 113905 |
1728426900 | 1.75 | 0.01 | 0.57 | 1.7191 | 1.78 | 1.65 | 43320 |
1728340500 | 1.74 | -0.08 | -4.40 | 1.78 | 1.79 | 1.701 | 39661 |
1728081300 | 1.82 | -0.05 | -2.67 | 1.88 | 1.88 | 1.76 | 55980 |
1727994900 | 1.87 | -0.02 | -1.06 | 1.9779 | 1.9779 | 1.855 | 26558 |
1727908500 | 1.89 | -0.17 | -8.25 | 1.945 | 2.02 | 1.85 | 72774 |
1727822100 | 2.06 | -0.02 | -0.96 | 2.1 | 2.1 | 1.97 | 42219 |
1727735520 | 2.08 | 0.02 | 0.97 | 2.07 | 2.1 | 2.02 | 54908 |
1727476500 | 2.06 | 0.09 | 4.57 | 2.1 | 2.1 | 2.017 | 39421 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales