BioAge Labs, Inc. (BIOA)
NASDAQ: BIOA · Real-Time Price · USD
4.440
+0.020 (0.45%)
At close: Jul 31, 2025, 4:00 PM
4.400
-0.040 (-0.90%)
After-hours: Jul 31, 2025, 4:00 PM EDT
BioAge Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.44 | 4.49 | 4.38 | 4.40 | 4.40 | -0.45% | 77,524 |
| 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 |
| 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 |