BioAge Labs, Inc. (BIOA)
NASDAQ: BIOA · Real-Time Price · USD
3.820
-0.060 (-1.55%)
At close: Mar 28, 2025, 4:00 PM
3.915
+0.095 (2.49%)
After-hours: Mar 28, 2025, 7:50 PM EDT
BioAge Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.85 | 3.91 | 3.80 | 3.82 | 3.82 | -1.55% | 131,682 |
| Mar 27, 2025 | 4.00 | 4.04 | 3.87 | 3.88 | 3.88 | -2.76% | 219,042 |
| Mar 26, 2025 | 4.30 | 4.31 | 3.95 | 3.99 | 3.99 | -6.78% | 394,906 |
| Mar 25, 2025 | 4.48 | 4.51 | 4.16 | 4.28 | 4.28 | -5.73% | 576,186 |
| Mar 24, 2025 | 4.37 | 4.62 | 4.31 | 4.54 | 4.54 | 1.11% | 164,192 |
| Mar 21, 2025 | 4.24 | 4.57 | 4.24 | 4.49 | 4.49 | 2.51% | 115,824 |
| Mar 20, 2025 | 4.38 | 4.49 | 4.34 | 4.38 | 4.38 | -1.35% | 81,854 |
| Mar 19, 2025 | 4.27 | 4.47 | 4.27 | 4.44 | 4.44 | 4.47% | 94,731 |
| Mar 18, 2025 | 4.34 | 4.39 | 4.22 | 4.25 | 4.25 | -2.07% | 60,400 |
| Mar 17, 2025 | 4.23 | 4.41 | 4.21 | 4.34 | 4.34 | -0.23% | 88,989 |
| Mar 14, 2025 | 4.23 | 4.43 | 4.23 | 4.35 | 4.35 | 3.57% | 82,757 |
| Mar 13, 2025 | 4.37 | 4.46 | 4.12 | 4.20 | 4.20 | -4.55% | 105,151 |
| Mar 12, 2025 | 4.44 | 4.44 | 4.31 | 4.40 | 4.40 | - | 96,961 |
| Mar 11, 2025 | 4.38 | 4.45 | 4.28 | 4.40 | 4.40 | 1.62% | 100,778 |
| Mar 10, 2025 | 4.50 | 4.58 | 4.22 | 4.33 | 4.33 | -4.84% | 106,692 |
| Mar 7, 2025 | 4.49 | 4.64 | 4.40 | 4.55 | 4.55 | 1.34% | 133,229 |
| Mar 6, 2025 | 4.52 | 4.55 | 4.32 | 4.49 | 4.49 | 1.58% | 132,211 |
| Mar 5, 2025 | 4.51 | 4.51 | 4.31 | 4.42 | 4.42 | -1.12% | 106,550 |
| Mar 4, 2025 | 4.32 | 4.54 | 4.23 | 4.47 | 4.47 | 3.47% | 216,329 |
| Mar 3, 2025 | 4.68 | 4.68 | 4.23 | 4.32 | 4.32 | -6.70% | 156,944 |
| Feb 28, 2025 | 4.50 | 4.66 | 4.36 | 4.63 | 4.63 | 5.95% | 309,075 |
| Feb 27, 2025 | 4.18 | 4.55 | 4.16 | 4.37 | 4.37 | 4.30% | 330,273 |
| Feb 26, 2025 | 4.18 | 4.25 | 4.08 | 4.19 | 4.19 | 0.24% | 116,263 |
| Feb 25, 2025 | 4.44 | 4.44 | 4.05 | 4.18 | 4.18 | -3.91% | 214,470 |
| Feb 24, 2025 | 4.50 | 4.50 | 4.20 | 4.35 | 4.35 | -3.33% | 95,770 |
| Feb 21, 2025 | 4.48 | 4.54 | 4.41 | 4.50 | 4.50 | 2.27% | 70,451 |
| Feb 20, 2025 | 4.30 | 4.47 | 4.19 | 4.40 | 4.40 | 2.33% | 117,032 |
| Feb 19, 2025 | 4.34 | 4.44 | 4.21 | 4.30 | 4.30 | -1.83% | 160,073 |
| Feb 18, 2025 | 4.80 | 4.80 | 4.38 | 4.38 | 4.38 | -8.56% | 202,374 |
| Feb 14, 2025 | 4.53 | 4.80 | 4.53 | 4.79 | 4.79 | 5.97% | 116,421 |
| Feb 13, 2025 | 4.49 | 4.57 | 4.44 | 4.52 | 4.52 | 2.26% | 125,289 |
| Feb 12, 2025 | 4.29 | 4.45 | 4.25 | 4.42 | 4.42 | 1.84% | 99,838 |
| Feb 11, 2025 | 4.37 | 4.47 | 4.26 | 4.34 | 4.34 | -1.81% | 177,892 |
| Feb 10, 2025 | 4.36 | 4.54 | 4.36 | 4.42 | 4.42 | 1.14% | 149,854 |
| Feb 7, 2025 | 4.68 | 4.68 | 4.36 | 4.37 | 4.37 | -4.38% | 214,858 |
| Feb 6, 2025 | 4.67 | 4.67 | 4.44 | 4.57 | 4.57 | -1.08% | 210,070 |
| Feb 5, 2025 | 4.60 | 4.68 | 4.32 | 4.62 | 4.62 | 1.76% | 331,273 |
| Feb 4, 2025 | 4.70 | 4.77 | 4.51 | 4.54 | 4.54 | -3.61% | 270,492 |
| Feb 3, 2025 | 4.64 | 4.76 | 4.55 | 4.71 | 4.71 | 2.61% | 318,113 |
| Jan 31, 2025 | 4.78 | 4.89 | 4.50 | 4.59 | 4.59 | -3.97% | 430,312 |
| Jan 30, 2025 | 5.05 | 5.05 | 4.75 | 4.78 | 4.78 | -3.82% | 213,620 |
| Jan 29, 2025 | 5.33 | 5.43 | 4.82 | 4.97 | 4.97 | -6.40% | 244,400 |
| Jan 28, 2025 | 5.37 | 5.39 | 5.06 | 5.31 | 5.31 | -1.12% | 364,945 |
| Jan 27, 2025 | 5.17 | 5.44 | 5.05 | 5.37 | 5.37 | -0.56% | 390,042 |
| Jan 24, 2025 | 5.39 | 5.45 | 5.18 | 5.40 | 5.40 | 1.89% | 518,900 |
| Jan 23, 2025 | 4.91 | 5.41 | 4.91 | 5.30 | 5.30 | 3.72% | 228,588 |
| Jan 22, 2025 | 5.28 | 5.32 | 5.07 | 5.11 | 5.11 | -4.13% | 129,142 |
| Jan 21, 2025 | 5.17 | 5.38 | 4.83 | 5.33 | 5.33 | 3.70% | 254,227 |
| Jan 17, 2025 | 5.11 | 5.18 | 4.97 | 5.14 | 5.14 | 1.98% | 215,042 |
| Jan 16, 2025 | 4.86 | 5.19 | 4.68 | 5.04 | 5.04 | 2.86% | 194,850 |