BioAge Labs, Inc. (BIOA)
NASDAQ: BIOA · Real-Time Price · USD
4.200
-0.160 (-3.67%)
At close: Jun 27, 2025, 4:00 PM
4.150
-0.050 (-1.19%)
After-hours: Jun 27, 2025, 7:32 PM EDT
BioAge Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.32 | 4.40 | 4.16 | 4.20 | 4.20 | -3.67% | 1,856,293 |
| Jun 26, 2025 | 4.20 | 4.42 | 4.20 | 4.36 | 4.36 | 1.87% | 161,895 |
| Jun 25, 2025 | 4.42 | 4.45 | 4.28 | 4.28 | 4.28 | -4.46% | 146,978 |
| Jun 24, 2025 | 4.30 | 4.57 | 4.27 | 4.48 | 4.48 | 3.23% | 498,235 |
| Jun 23, 2025 | 4.30 | 4.37 | 4.14 | 4.34 | 4.34 | - | 386,307 |
| Jun 20, 2025 | 4.39 | 4.47 | 4.18 | 4.34 | 4.34 | -1.14% | 444,300 |
| Jun 18, 2025 | 4.34 | 4.45 | 4.31 | 4.39 | 4.39 | 0.92% | 356,701 |
| Jun 17, 2025 | 4.54 | 4.54 | 4.25 | 4.35 | 4.35 | -0.68% | 546,889 |
| Jun 16, 2025 | 4.53 | 4.62 | 4.37 | 4.38 | 4.38 | -3.10% | 134,684 |
| Jun 13, 2025 | 4.37 | 4.70 | 4.36 | 4.52 | 4.52 | 0.67% | 261,344 |
| Jun 12, 2025 | 4.43 | 4.56 | 4.43 | 4.49 | 4.49 | 1.13% | 147,642 |
| Jun 11, 2025 | 4.40 | 4.48 | 4.35 | 4.44 | 4.44 | 1.37% | 162,887 |
| Jun 10, 2025 | 4.35 | 4.49 | 4.32 | 4.38 | 4.38 | 1.86% | 161,380 |
| Jun 9, 2025 | 4.48 | 4.53 | 4.26 | 4.30 | 4.30 | -3.37% | 157,423 |
| Jun 6, 2025 | 4.55 | 4.69 | 4.45 | 4.45 | 4.45 | 0.23% | 286,072 |
| Jun 5, 2025 | 4.32 | 4.59 | 4.28 | 4.44 | 4.44 | 3.98% | 551,990 |
| Jun 4, 2025 | 4.06 | 4.38 | 3.93 | 4.27 | 4.27 | 7.02% | 1,711,882 |
| Jun 3, 2025 | 4.01 | 4.08 | 3.95 | 3.99 | 3.99 | -1.48% | 1,001,319 |
| Jun 2, 2025 | 4.02 | 4.11 | 3.95 | 4.05 | 4.05 | 2.27% | 194,698 |
| May 30, 2025 | 3.98 | 4.06 | 3.88 | 3.96 | 3.96 | -0.50% | 141,631 |
| May 29, 2025 | 3.95 | 4.02 | 3.94 | 3.98 | 3.98 | - | 131,187 |
| May 28, 2025 | 3.91 | 4.02 | 3.79 | 3.98 | 3.98 | 0.76% | 500,338 |
| May 27, 2025 | 4.10 | 4.13 | 3.91 | 3.95 | 3.95 | -2.71% | 183,359 |
| May 23, 2025 | 3.97 | 4.09 | 3.97 | 4.06 | 4.06 | 0.50% | 97,518 |
| May 22, 2025 | 3.90 | 4.04 | 3.85 | 4.04 | 4.04 | 3.59% | 143,375 |
| May 21, 2025 | 4.07 | 4.12 | 3.90 | 3.90 | 3.90 | -5.11% | 347,710 |
| May 20, 2025 | 3.92 | 4.17 | 3.90 | 4.11 | 4.11 | 4.31% | 77,085 |
| May 19, 2025 | 3.88 | 3.96 | 3.83 | 3.94 | 3.94 | - | 118,016 |
| May 16, 2025 | 3.87 | 3.98 | 3.80 | 3.94 | 3.94 | 3.14% | 155,246 |
| May 15, 2025 | 3.76 | 3.97 | 3.67 | 3.82 | 3.82 | 1.60% | 151,366 |
| May 14, 2025 | 3.98 | 3.98 | 3.76 | 3.76 | 3.76 | -5.76% | 164,164 |
| May 13, 2025 | 4.10 | 4.10 | 3.88 | 3.99 | 3.99 | -1.97% | 149,299 |
| 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 |