BioAge Labs, Inc. (BIOA)
NASDAQ: BIOA · Real-Time Price · USD
4.800
+0.060 (1.27%)
At close: Aug 28, 2025, 4:00 PM
4.850
+0.050 (1.04%)
After-hours: Aug 28, 2025, 4:55 PM EDT
BioAge Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.76 | 4.86 | 4.71 | 4.80 | 4.80 | 1.27% | 131,342 |
| 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 |
| Jul 9, 2025 | 4.41 | 4.64 | 4.41 | 4.63 | 4.63 | 5.47% | 171,350 |
| Jul 8, 2025 | 4.21 | 4.42 | 4.16 | 4.39 | 4.39 | 5.02% | 211,158 |
| Jul 7, 2025 | 4.23 | 4.23 | 4.15 | 4.18 | 4.18 | -2.34% | 90,023 |
| Jul 3, 2025 | 4.22 | 4.29 | 4.18 | 4.28 | 4.28 | 0.94% | 100,790 |
| Jul 2, 2025 | 4.14 | 4.30 | 4.14 | 4.24 | 4.24 | 2.66% | 126,411 |
| Jul 1, 2025 | 4.12 | 4.25 | 4.07 | 4.13 | 4.13 | - | 116,002 |
| Jun 30, 2025 | 4.20 | 4.20 | 4.11 | 4.13 | 4.13 | -1.67% | 162,433 |
| 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 |