BioAge Labs, Inc. (BIOA)
NASDAQ: BIOA · Real-Time Price · USD
5.23
+0.23 (4.60%)
Sep 18, 2025, 2:22 PM EDT - Market open
BioAge Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.08 | 5.28 | 5.03 | 5.24 | - | 4.80% | 98,527 |
| Sep 17, 2025 | 4.85 | 5.11 | 4.84 | 5.00 | 5.00 | 2.04% | 194,283 |
| Sep 16, 2025 | 4.78 | 4.95 | 4.68 | 4.90 | 4.90 | 2.08% | 163,740 |
| Sep 15, 2025 | 4.85 | 4.95 | 4.70 | 4.80 | 4.80 | - | 373,650 |
| Sep 12, 2025 | 4.89 | 4.90 | 4.76 | 4.80 | 4.80 | -2.24% | 86,988 |
| Sep 11, 2025 | 4.80 | 4.99 | 4.80 | 4.91 | 4.91 | 1.87% | 136,620 |
| Sep 10, 2025 | 4.98 | 5.08 | 4.82 | 4.82 | 4.82 | -3.21% | 154,441 |
| Sep 9, 2025 | 5.07 | 5.09 | 4.92 | 4.98 | 4.98 | -2.16% | 114,776 |
| Sep 8, 2025 | 4.83 | 5.09 | 4.75 | 5.09 | 5.09 | 6.93% | 238,659 |
| Sep 5, 2025 | 4.71 | 4.79 | 4.58 | 4.76 | 4.76 | 1.06% | 159,198 |
| Sep 4, 2025 | 4.78 | 4.78 | 4.55 | 4.71 | 4.71 | -0.63% | 110,688 |
| Sep 3, 2025 | 4.64 | 4.94 | 4.64 | 4.74 | 4.74 | 1.94% | 143,777 |
| Sep 2, 2025 | 4.90 | 4.90 | 4.64 | 4.65 | 4.65 | -5.68% | 255,297 |
| Aug 29, 2025 | 4.86 | 5.10 | 4.79 | 4.93 | 4.93 | 2.71% | 1,093,669 |
| Aug 28, 2025 | 4.76 | 4.86 | 4.71 | 4.80 | 4.80 | 1.27% | 131,352 |
| Aug 27, 2025 | 4.64 | 4.81 | 4.64 | 4.74 | 4.74 | 2.82% | 94,616 |
| Aug 26, 2025 | 4.50 | 4.61 | 4.42 | 4.61 | 4.61 | 2.22% | 42,602 |
| Aug 25, 2025 | 4.58 | 4.59 | 4.49 | 4.51 | 4.51 | -2.17% | 60,391 |
| Aug 22, 2025 | 4.50 | 4.65 | 4.48 | 4.61 | 4.61 | 2.44% | 107,724 |
| Aug 21, 2025 | 4.50 | 4.52 | 4.44 | 4.50 | 4.50 | 1.35% | 43,071 |
| Aug 20, 2025 | 4.40 | 4.48 | 4.39 | 4.44 | 4.44 | 0.45% | 50,234 |
| Aug 19, 2025 | 4.50 | 4.56 | 4.38 | 4.42 | 4.42 | -2.21% | 54,823 |
| Aug 18, 2025 | 4.50 | 4.65 | 4.48 | 4.52 | 4.52 | -0.66% | 59,317 |
| Aug 15, 2025 | 4.50 | 4.60 | 4.40 | 4.55 | 4.55 | 2.02% | 197,284 |
| Aug 14, 2025 | 4.50 | 4.52 | 4.43 | 4.46 | 4.46 | -2.19% | 54,841 |
| Aug 13, 2025 | 4.48 | 4.58 | 4.47 | 4.56 | 4.56 | 1.79% | 103,249 |
| Aug 12, 2025 | 4.34 | 4.50 | 4.33 | 4.48 | 4.48 | 3.23% | 91,996 |
| Aug 11, 2025 | 4.31 | 4.36 | 4.25 | 4.34 | 4.34 | 0.23% | 67,070 |
| Aug 8, 2025 | 4.34 | 4.35 | 4.27 | 4.33 | 4.33 | 0.23% | 44,756 |
| Aug 7, 2025 | 4.41 | 4.43 | 4.26 | 4.32 | 4.32 | -0.23% | 58,489 |
| Aug 6, 2025 | 4.42 | 4.49 | 4.31 | 4.33 | 4.33 | -2.48% | 37,088 |
| Aug 5, 2025 | 4.42 | 4.46 | 4.35 | 4.44 | 4.44 | 0.45% | 71,296 |
| Aug 4, 2025 | 4.15 | 4.43 | 4.12 | 4.42 | 4.42 | 7.28% | 92,480 |
| Aug 1, 2025 | 4.36 | 4.43 | 4.11 | 4.12 | 4.12 | -6.36% | 324,137 |
| Jul 31, 2025 | 4.44 | 4.49 | 4.38 | 4.40 | 4.40 | -0.45% | 77,566 |
| Jul 30, 2025 | 4.50 | 4.59 | 4.34 | 4.42 | 4.42 | -1.34% | 63,385 |
| Jul 29, 2025 | 4.53 | 4.58 | 4.41 | 4.48 | 4.48 | -1.10% | 85,780 |
| Jul 28, 2025 | 4.59 | 4.71 | 4.53 | 4.53 | 4.53 | -1.95% | 94,407 |
| Jul 25, 2025 | 4.65 | 4.70 | 4.52 | 4.62 | 4.62 | -1.70% | 68,119 |
| Jul 24, 2025 | 4.80 | 4.84 | 4.66 | 4.70 | 4.70 | -3.09% | 134,423 |
| Jul 23, 2025 | 4.70 | 4.85 | 4.70 | 4.85 | 4.85 | 1.89% | 86,700 |
| Jul 22, 2025 | 4.50 | 4.78 | 4.50 | 4.76 | 4.76 | 3.48% | 111,257 |
| Jul 21, 2025 | 4.58 | 4.71 | 4.57 | 4.60 | 4.60 | -0.65% | 81,662 |
| Jul 18, 2025 | 4.83 | 4.89 | 4.62 | 4.63 | 4.63 | -3.54% | 82,938 |
| Jul 17, 2025 | 4.62 | 4.82 | 4.59 | 4.80 | 4.80 | 3.67% | 123,368 |
| Jul 16, 2025 | 4.52 | 4.64 | 4.50 | 4.63 | 4.63 | 2.43% | 74,675 |
| Jul 15, 2025 | 4.62 | 4.73 | 4.47 | 4.52 | 4.52 | -2.38% | 146,243 |
| Jul 14, 2025 | 4.51 | 4.66 | 4.50 | 4.63 | 4.63 | 1.54% | 118,121 |
| Jul 11, 2025 | 4.63 | 4.73 | 4.55 | 4.56 | 4.56 | -2.56% | 195,949 |
| Jul 10, 2025 | 4.57 | 4.69 | 4.53 | 4.68 | 4.68 | 1.08% | 145,838 |