BioAge Labs, Inc. (BIOA)
NASDAQ: BIOA · Real-Time Price · USD
4.070
+0.030 (0.74%)
At close: May 12, 2025, 4:00 PM
4.270
+0.200 (4.91%)
After-hours: May 12, 2025, 5:16 PM EDT
BioAge Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.18 | 4.19 | 4.00 | 4.07 | 4.07 | 0.74% | 129,784 |
| May 9, 2025 | 4.10 | 4.17 | 3.94 | 4.04 | 4.04 | -1.70% | 114,684 |
| May 8, 2025 | 4.10 | 4.17 | 3.95 | 4.11 | 4.11 | 1.23% | 128,168 |
| May 7, 2025 | 3.98 | 4.07 | 3.80 | 4.06 | 4.06 | 2.78% | 175,259 |
| May 6, 2025 | 4.10 | 4.14 | 3.93 | 3.95 | 3.95 | -4.82% | 166,229 |
| May 5, 2025 | 4.19 | 4.20 | 4.05 | 4.15 | 4.15 | -0.95% | 115,132 |
| May 2, 2025 | 4.16 | 4.27 | 4.16 | 4.19 | 4.19 | 1.21% | 409,796 |
| May 1, 2025 | 4.30 | 4.30 | 4.05 | 4.14 | 4.14 | -1.43% | 173,945 |
| Apr 30, 2025 | 4.31 | 4.34 | 4.08 | 4.20 | 4.20 | -3.00% | 194,071 |
| Apr 29, 2025 | 4.38 | 4.41 | 4.28 | 4.33 | 4.33 | -1.14% | 230,566 |
| Apr 28, 2025 | 4.21 | 4.48 | 4.18 | 4.38 | 4.38 | 3.55% | 313,802 |
| Apr 25, 2025 | 4.19 | 4.23 | 4.00 | 4.23 | 4.23 | 0.71% | 524,334 |
| Apr 24, 2025 | 4.11 | 4.25 | 4.11 | 4.20 | 4.20 | 1.69% | 154,896 |
| Apr 23, 2025 | 4.21 | 4.26 | 4.11 | 4.13 | 4.13 | -1.67% | 182,478 |
| Apr 22, 2025 | 4.00 | 4.25 | 3.98 | 4.20 | 4.20 | 4.48% | 251,673 |
| Apr 21, 2025 | 3.83 | 4.06 | 3.80 | 4.02 | 4.02 | 3.88% | 369,939 |
| Apr 17, 2025 | 3.75 | 3.95 | 3.66 | 3.87 | 3.87 | 3.20% | 273,549 |
| Apr 16, 2025 | 3.75 | 3.84 | 3.64 | 3.75 | 3.75 | - | 222,761 |
| Apr 15, 2025 | 3.77 | 3.80 | 3.65 | 3.75 | 3.75 | 0.27% | 210,917 |
| Apr 14, 2025 | 3.77 | 3.82 | 3.62 | 3.74 | 3.74 | 1.63% | 231,296 |
| Apr 11, 2025 | 3.42 | 3.76 | 3.38 | 3.68 | 3.68 | 7.29% | 263,687 |
| Apr 10, 2025 | 3.20 | 3.45 | 3.05 | 3.43 | 3.43 | 8.89% | 337,273 |
| Apr 9, 2025 | 2.99 | 3.24 | 2.88 | 3.15 | 3.15 | 3.62% | 1,408,480 |
| Apr 8, 2025 | 3.31 | 3.35 | 2.99 | 3.04 | 3.04 | -5.59% | 304,191 |
| Apr 7, 2025 | 3.15 | 3.40 | 3.03 | 3.22 | 3.22 | -2.13% | 481,596 |
| Apr 4, 2025 | 3.33 | 3.34 | 3.17 | 3.29 | 3.29 | -3.24% | 634,594 |
| Apr 3, 2025 | 3.43 | 3.49 | 3.34 | 3.40 | 3.40 | -2.58% | 524,743 |
| Apr 2, 2025 | 3.55 | 3.58 | 3.47 | 3.49 | 3.49 | -2.51% | 381,166 |
| Apr 1, 2025 | 3.76 | 3.76 | 3.55 | 3.58 | 3.58 | -4.79% | 183,835 |
| Mar 31, 2025 | 3.83 | 3.87 | 3.69 | 3.76 | 3.76 | -1.57% | 250,910 |
| Mar 28, 2025 | 3.85 | 3.91 | 3.80 | 3.82 | 3.82 | -1.55% | 131,682 |
| Mar 27, 2025 | 4.00 | 4.04 | 3.87 | 3.88 | 3.88 | -2.76% | 219,042 |
| Mar 26, 2025 | 4.30 | 4.31 | 3.95 | 3.99 | 3.99 | -6.78% | 394,906 |
| Mar 25, 2025 | 4.48 | 4.51 | 4.16 | 4.28 | 4.28 | -5.73% | 576,186 |
| Mar 24, 2025 | 4.37 | 4.62 | 4.31 | 4.54 | 4.54 | 1.11% | 164,192 |
| Mar 21, 2025 | 4.24 | 4.57 | 4.24 | 4.49 | 4.49 | 2.51% | 115,824 |
| Mar 20, 2025 | 4.38 | 4.49 | 4.34 | 4.38 | 4.38 | -1.35% | 81,854 |
| Mar 19, 2025 | 4.27 | 4.47 | 4.27 | 4.44 | 4.44 | 4.47% | 94,731 |
| Mar 18, 2025 | 4.34 | 4.39 | 4.22 | 4.25 | 4.25 | -2.07% | 60,400 |
| Mar 17, 2025 | 4.23 | 4.41 | 4.21 | 4.34 | 4.34 | -0.23% | 88,989 |
| Mar 14, 2025 | 4.23 | 4.43 | 4.23 | 4.35 | 4.35 | 3.57% | 82,757 |
| Mar 13, 2025 | 4.37 | 4.46 | 4.12 | 4.20 | 4.20 | -4.55% | 105,151 |
| Mar 12, 2025 | 4.44 | 4.44 | 4.31 | 4.40 | 4.40 | - | 96,961 |
| Mar 11, 2025 | 4.38 | 4.45 | 4.28 | 4.40 | 4.40 | 1.62% | 100,778 |
| Mar 10, 2025 | 4.50 | 4.58 | 4.22 | 4.33 | 4.33 | -4.84% | 106,692 |
| Mar 7, 2025 | 4.49 | 4.64 | 4.40 | 4.55 | 4.55 | 1.34% | 133,229 |
| Mar 6, 2025 | 4.52 | 4.55 | 4.32 | 4.49 | 4.49 | 1.58% | 132,211 |
| Mar 5, 2025 | 4.51 | 4.51 | 4.31 | 4.42 | 4.42 | -1.12% | 106,550 |
| Mar 4, 2025 | 4.32 | 4.54 | 4.23 | 4.47 | 4.47 | 3.47% | 216,329 |
| Mar 3, 2025 | 4.68 | 4.68 | 4.23 | 4.32 | 4.32 | -6.70% | 156,944 |