Marchés français ouverture 32 min

bioAffinity Technologies, Inc. (BIAF)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,4800+0,1100 (+4,64 %)
À la clôture : 04:00PM EDT
2,4900 +0,01 (+0,40 %)
Échanges après Bourse : 06:54PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 20242,38002,49002,36002,48002,480068 200
21 mai 20242,28002,48002,27702,37002,370073 300
20 mai 20242,28002,30002,19002,22002,220048 500
17 mai 20242,59002,60002,18402,26002,2600132 200
16 mai 20241,87002,55001,87002,45002,4500411 300
15 mai 20241,86001,94001,80401,88001,880088 300
14 mai 20241,95002,00001,81001,87001,8700191 300
13 mai 20242,00002,04001,95001,99001,990098 400
10 mai 20242,06002,09001,96002,00002,000081 800
09 mai 20242,08002,09001,95002,02002,0200102 900
08 mai 20242,05002,10301,99002,07002,070043 600
07 mai 20241,96002,11001,93002,08002,080087 400
06 mai 20242,04002,15001,93101,97001,9700150 100
03 mai 20242,24002,25102,03002,09002,0900116 800
02 mai 20242,50002,50002,25002,29002,2900107 800
01 mai 20242,49002,55002,36002,45002,450080 100
30 avr. 20242,56002,65502,36502,45002,450076 500
29 avr. 20242,36002,59002,31002,53002,530069 700
26 avr. 20242,32002,43002,32002,37002,370094 800
25 avr. 20242,45002,60002,31002,41002,4100119 500
24 avr. 20242,52002,66002,38002,45002,4500112 700
23 avr. 20242,99003,10002,52002,59002,5900403 700
22 avr. 20242,77003,16302,74003,00003,0000245 600
19 avr. 20242,81002,88002,73002,78002,7800218 800
18 avr. 20242,93002,99002,76002,79002,7900142 900
17 avr. 20242,89003,10002,88702,91002,9100209 500
16 avr. 20242,80002,89002,50002,83002,8300130 400
15 avr. 20242,33002,89002,32102,76002,7600443 300
12 avr. 20242,48002,48002,31002,36002,3600161 300
11 avr. 20242,52002,55002,30002,35002,3500184 900
10 avr. 20242,60002,60002,52002,55002,550063 000
09 avr. 20242,70002,70002,50002,61002,610093 200
08 avr. 20242,91002,95002,50002,65002,6500118 600
05 avr. 20242,68003,00002,30002,69002,6900418 100
04 avr. 20242,18002,95002,17902,58002,5800587 000
03 avr. 20242,15002,24002,06002,24002,2400155 700
02 avr. 20242,09002,14002,01002,12002,1200122 800
01 avr. 20242,08002,13001,97102,09002,090095 100
28 mars 20242,05002,05001,96002,02002,020074 000
27 mars 20242,10002,10002,01002,08002,080049 800
26 mars 20242,16002,16002,03002,09002,090074 800
25 mars 20242,13002,14002,07002,12002,120071 800
22 mars 20242,06002,14002,03002,13002,1300181 700
21 mars 20242,07002,09001,98002,04002,0400197 100
20 mars 20242,02002,13001,85001,94001,9400172 100
19 mars 20242,13002,14002,02002,07002,0700249 900
18 mars 20242,03002,18002,01002,13002,1300359 300
15 mars 20241,88001,94001,76301,90001,9000138 400
14 mars 20241,96001,96001,60001,77001,7700198 900
13 mars 20242,04002,11001,80001,91501,9150300 100
12 mars 20242,00002,15001,87002,01002,0100262 400
11 mars 20241,55002,15001,54002,03002,03001 058 400
08 mars 20241,55001,55001,43001,53001,5300146 400
07 mars 20241,60001,70001,41001,55001,5500394 800
06 mars 20243,08003,08001,39001,50001,50001 964 300
05 mars 20242,49003,62002,46003,00003,00003 616 800
04 mars 20242,23002,37001,94002,35002,350093 000
01 mars 20242,34002,39002,10002,10002,100060 100
29 févr. 20242,19002,49002,08002,32002,320071 500
28 févr. 20242,09902,18002,08002,15002,150049 800
27 févr. 20241,96002,07001,90002,06002,060045 100
26 févr. 20241,80001,89001,61601,82001,820040 900
23 févr. 20241,42002,15001,42001,80001,8000316 300
22 févr. 20241,52001,54001,41001,42001,420015 300
21 févr. 20241,50001,50001,47001,47001,47003 600
20 févr. 20241,49001,54001,49001,50001,500010 400
16 févr. 20241,54001,54001,52001,52001,52008 900
15 févr. 20241,52001,53501,51001,51001,51007 500
14 févr. 20241,53001,54001,52001,54001,54006 100
13 févr. 20241,52001,58301,52001,52001,52004 800
12 févr. 20241,58001,58001,51001,52001,520056 300
09 févr. 20241,55601,63001,55001,58001,58003 200
08 févr. 20241,63001,63001,57001,57001,57009 200
07 févr. 20241,55001,57101,54001,57101,571011 300
06 févr. 20241,57001,58001,54001,56001,560013 000
05 févr. 20241,54101,57601,54101,57601,5760700
02 févr. 20241,55001,60001,54001,58001,58003 800
01 févr. 20241,57001,61001,54001,54001,540010 800
31 janv. 20241,58001,61001,57001,57001,57002 000
30 janv. 20241,64001,64801,55401,60001,60003 900
29 janv. 20241,60001,65001,55001,60001,600017 500
26 janv. 20241,60001,64001,59001,64001,64008 100
25 janv. 20241,55101,64001,55001,58501,585047 800
24 janv. 20241,55001,62001,54501,55001,550013 000
23 janv. 20241,59001,59001,55001,55001,55007 500
22 janv. 20241,51001,54001,49001,51001,51004 600
19 janv. 20241,54001,60001,48001,54001,54009 300
18 janv. 20241,58001,59001,49001,53501,535010 100
17 janv. 20241,50001,58801,50001,51001,510017 800
16 janv. 20241,58901,58901,49001,57001,57005 000
12 janv. 20241,60001,60001,49001,49001,490013 500
11 janv. 20241,48001,62001,48001,59601,59608 600
10 janv. 20241,65001,65001,50001,54001,54005 700
09 janv. 20241,61001,62901,43001,55001,55004 600
08 janv. 20241,64001,64001,51001,56001,56007 400
05 janv. 20241,59001,59001,41001,53001,53002 800
04 janv. 20241,56001,64001,46001,46001,46009 100
03 janv. 20241,70001,70001,52001,52001,52009 100
02 janv. 20241,56001,69001,48301,69001,69008 300
29 déc. 20231,60001,60001,47101,47101,471013 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...