BioAge Labs, Inc. (BIOA)
NASDAQ: BIOA · Real-Time Price · USD
6.14
+0.97 (18.76%)
At close: Dec 20, 2024, 4:00 PM
6.30
+0.16 (2.61%)
After-hours: Dec 20, 2024, 6:29 PM EST
BioAge Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.10 | 6.74 | 5.01 | 6.14 | 6.14 | 18.76% | 4,205,957 |
| Dec 19, 2024 | 4.35 | 5.39 | 4.34 | 5.17 | 5.17 | 20.23% | 2,558,429 |
| Dec 18, 2024 | 4.80 | 5.12 | 3.97 | 4.30 | 4.30 | 4.88% | 4,714,861 |
| Dec 17, 2024 | 4.22 | 4.32 | 3.85 | 4.10 | 4.10 | -0.97% | 936,447 |
| Dec 16, 2024 | 4.24 | 4.49 | 4.11 | 4.14 | 4.14 | -3.27% | 699,386 |
| Dec 13, 2024 | 4.66 | 4.79 | 4.24 | 4.28 | 4.28 | -6.75% | 660,670 |
| Dec 12, 2024 | 4.73 | 4.82 | 4.54 | 4.59 | 4.59 | -4.38% | 498,400 |
| Dec 11, 2024 | 4.41 | 4.97 | 4.26 | 4.80 | 4.80 | 7.38% | 1,550,526 |
| Dec 10, 2024 | 4.67 | 4.70 | 4.23 | 4.47 | 4.47 | -3.87% | 2,905,344 |
| Dec 9, 2024 | 5.65 | 5.75 | 4.50 | 4.65 | 4.65 | -76.85% | 10,202,061 |
| Dec 6, 2024 | 18.55 | 20.37 | 18.55 | 20.09 | 20.09 | 9.36% | 1,058,978 |
| Dec 5, 2024 | 18.47 | 19.16 | 18.21 | 18.37 | 18.37 | 1.55% | 207,394 |
| Dec 4, 2024 | 17.30 | 18.47 | 17.26 | 18.09 | 18.09 | 4.69% | 257,615 |
| Dec 3, 2024 | 17.36 | 17.43 | 16.30 | 17.28 | 17.28 | -0.97% | 457,249 |
| Dec 2, 2024 | 18.77 | 19.00 | 17.45 | 17.45 | 17.45 | -7.18% | 340,064 |
| Nov 29, 2024 | 19.30 | 19.53 | 18.78 | 18.80 | 18.80 | -2.54% | 97,054 |
| Nov 27, 2024 | 19.50 | 19.54 | 18.82 | 19.29 | 19.29 | -2.08% | 123,293 |
| Nov 26, 2024 | 19.18 | 19.78 | 18.98 | 19.70 | 19.70 | 3.30% | 121,403 |
| Nov 25, 2024 | 19.15 | 19.64 | 18.47 | 19.07 | 19.07 | -0.37% | 292,159 |
| Nov 22, 2024 | 18.72 | 19.33 | 18.70 | 19.14 | 19.14 | 3.80% | 182,648 |
| Nov 21, 2024 | 18.35 | 19.39 | 18.10 | 18.44 | 18.44 | 0.22% | 216,649 |
| Nov 20, 2024 | 19.01 | 19.18 | 18.11 | 18.40 | 18.40 | -4.02% | 228,371 |
| Nov 19, 2024 | 18.12 | 19.36 | 18.12 | 19.17 | 19.17 | 5.79% | 261,024 |
| Nov 18, 2024 | 19.50 | 19.89 | 18.00 | 18.12 | 18.12 | -0.93% | 169,904 |
| Nov 15, 2024 | 20.00 | 20.09 | 18.22 | 18.29 | 18.29 | -6.25% | 244,288 |
| Nov 14, 2024 | 20.27 | 21.45 | 19.27 | 19.51 | 19.51 | -3.27% | 126,874 |
| Nov 13, 2024 | 20.00 | 21.50 | 20.00 | 20.17 | 20.17 | 0.85% | 223,902 |
| Nov 12, 2024 | 22.72 | 22.87 | 19.90 | 20.00 | 20.00 | -11.78% | 219,482 |
| Nov 11, 2024 | 22.19 | 22.91 | 21.50 | 22.67 | 22.67 | 2.16% | 140,703 |
| Nov 8, 2024 | 20.84 | 22.30 | 20.37 | 22.19 | 22.19 | 7.61% | 227,217 |
| Nov 7, 2024 | 22.82 | 22.93 | 20.47 | 20.62 | 20.62 | -10.11% | 309,034 |
| Nov 6, 2024 | 22.22 | 23.72 | 22.22 | 22.94 | 22.94 | 4.61% | 144,630 |
| Nov 5, 2024 | 22.58 | 23.17 | 21.93 | 21.93 | 21.93 | -2.84% | 156,415 |
| Nov 4, 2024 | 21.91 | 23.85 | 21.80 | 22.57 | 22.57 | 3.01% | 349,891 |
| Nov 1, 2024 | 23.94 | 24.00 | 21.73 | 21.91 | 21.91 | -7.16% | 233,600 |
| Oct 31, 2024 | 24.66 | 24.66 | 22.92 | 23.60 | 23.60 | -4.22% | 178,048 |
| Oct 30, 2024 | 24.80 | 25.30 | 24.01 | 24.64 | 24.64 | -2.03% | 304,997 |
| Oct 29, 2024 | 24.22 | 25.27 | 23.79 | 25.15 | 25.15 | 4.10% | 267,346 |
| Oct 28, 2024 | 24.46 | 25.33 | 23.77 | 24.16 | 24.16 | 0.42% | 227,102 |
| Oct 25, 2024 | 24.26 | 24.35 | 22.82 | 24.06 | 24.06 | 1.13% | 201,683 |
| Oct 24, 2024 | 23.70 | 24.42 | 23.24 | 23.79 | 23.79 | 0.38% | 416,626 |
| Oct 23, 2024 | 23.60 | 24.48 | 23.59 | 23.70 | 23.70 | -0.21% | 165,333 |
| Oct 22, 2024 | 26.00 | 26.62 | 23.37 | 23.75 | 23.75 | -8.05% | 492,838 |
| Oct 21, 2024 | 24.50 | 26.41 | 23.89 | 25.83 | 25.83 | 8.26% | 909,037 |
| Oct 18, 2024 | 22.66 | 24.44 | 22.66 | 23.86 | 23.86 | 3.78% | 167,846 |
| Oct 17, 2024 | 24.20 | 24.20 | 22.50 | 22.99 | 22.99 | -4.88% | 357,871 |
| Oct 16, 2024 | 24.36 | 25.50 | 23.68 | 24.17 | 24.17 | -1.35% | 316,523 |
| Oct 15, 2024 | 24.49 | 25.43 | 22.89 | 24.50 | 24.50 | 1.58% | 420,749 |
| Oct 14, 2024 | 21.97 | 24.85 | 21.80 | 24.12 | 24.12 | 11.15% | 653,004 |
| Oct 11, 2024 | 20.36 | 21.90 | 19.95 | 21.70 | 21.70 | 5.65% | 288,118 |
| Oct 10, 2024 | 20.26 | 20.90 | 19.10 | 20.54 | 20.54 | 2.50% | 264,790 |
| Oct 9, 2024 | 22.30 | 22.68 | 20.03 | 20.04 | 20.04 | -10.13% | 274,388 |
| Oct 8, 2024 | 22.55 | 22.86 | 21.81 | 22.30 | 22.30 | 0.45% | 374,565 |
| Oct 7, 2024 | 22.29 | 23.00 | 21.83 | 22.20 | 22.20 | 1.42% | 451,078 |
| Oct 4, 2024 | 21.02 | 21.89 | 20.54 | 21.89 | 21.89 | 4.94% | 298,984 |
| Oct 3, 2024 | 19.55 | 21.10 | 19.54 | 20.86 | 20.86 | 5.73% | 693,946 |
| Oct 2, 2024 | 20.03 | 20.30 | 19.50 | 19.73 | 19.73 | -2.57% | 468,628 |
| Oct 1, 2024 | 20.95 | 20.95 | 19.48 | 20.25 | 20.25 | -2.64% | 569,752 |
| Sep 30, 2024 | 22.50 | 22.50 | 20.10 | 20.80 | 20.80 | -0.95% | 359,363 |
| Sep 27, 2024 | 19.29 | 22.73 | 19.10 | 21.00 | 21.00 | 14.69% | 1,166,301 |