BioAge Labs, Inc. (BIOA)
NASDAQ: BIOA · Real-Time Price · USD
8.49
-0.16 (-1.85%)
Sep 11, 2026, 4:00 PM EDT - Market closed
BioAge Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.71 | 8.89 | 8.28 | 8.49 | 8.49 | -1.85% | 671,492 |
| Sep 10, 2026 | 9.07 | 9.07 | 8.60 | 8.65 | 8.65 | -5.67% | 492,323 |
| Sep 9, 2026 | 9.38 | 9.40 | 9.02 | 9.17 | 9.17 | -2.39% | 487,519 |
| Sep 8, 2026 | 9.60 | 9.65 | 9.32 | 9.40 | 9.40 | -2.03% | 386,666 |
| Sep 4, 2026 | 9.39 | 9.76 | 9.39 | 9.59 | 9.59 | 0.95% | 313,406 |
| Sep 3, 2026 | 9.90 | 9.98 | 9.42 | 9.50 | 9.50 | -2.36% | 407,248 |
| Sep 2, 2026 | 9.59 | 10.05 | 9.43 | 9.73 | 9.73 | 2.21% | 540,781 |
| Sep 1, 2026 | 9.28 | 9.72 | 9.15 | 9.52 | 9.52 | 0.21% | 604,993 |
| Aug 31, 2026 | 9.61 | 9.63 | 9.20 | 9.50 | 9.50 | -1.55% | 1,032,110 |
| Aug 28, 2026 | 10.06 | 10.25 | 9.60 | 9.65 | 9.65 | -4.27% | 450,280 |
| Aug 27, 2026 | 9.93 | 10.23 | 9.80 | 10.08 | 10.08 | 2.44% | 474,598 |
| Aug 26, 2026 | 10.03 | 10.03 | 9.76 | 9.84 | 9.84 | -2.67% | 503,847 |
| Aug 25, 2026 | 9.55 | 10.13 | 9.55 | 10.11 | 10.11 | 7.78% | 496,868 |
| Aug 24, 2026 | 9.57 | 9.65 | 9.16 | 9.38 | 9.38 | -1.05% | 658,863 |
| Aug 21, 2026 | 9.78 | 9.92 | 9.48 | 9.48 | 9.48 | -2.17% | 452,654 |
| Aug 20, 2026 | 10.64 | 10.73 | 9.63 | 9.69 | 9.69 | -9.86% | 776,461 |
| Aug 19, 2026 | 10.69 | 10.88 | 10.38 | 10.75 | 10.75 | 2.77% | 412,251 |
| Aug 18, 2026 | 10.31 | 10.75 | 10.19 | 10.46 | 10.46 | 0.58% | 478,458 |
| Aug 17, 2026 | 10.60 | 10.71 | 10.15 | 10.40 | 10.40 | -1.89% | 671,937 |
| Aug 14, 2026 | 10.37 | 10.63 | 10.10 | 10.60 | 10.60 | 1.63% | 444,369 |
| Aug 13, 2026 | 10.62 | 10.86 | 10.37 | 10.43 | 10.43 | -0.48% | 536,932 |
| Aug 12, 2026 | 10.78 | 10.95 | 10.43 | 10.48 | 10.48 | -1.78% | 614,578 |
| Aug 11, 2026 | 11.49 | 11.55 | 10.44 | 10.67 | 10.67 | -6.81% | 761,070 |
| Aug 10, 2026 | 11.70 | 11.89 | 11.25 | 11.45 | 11.45 | -2.30% | 594,389 |
| Aug 7, 2026 | 11.40 | 11.94 | 11.23 | 11.72 | 11.72 | 3.99% | 953,528 |
| Aug 6, 2026 | 10.90 | 11.37 | 10.50 | 11.27 | 11.27 | 2.64% | 844,662 |
| Aug 5, 2026 | 11.30 | 11.60 | 10.89 | 10.98 | 10.98 | -1.96% | 1,128,039 |
| Aug 4, 2026 | 10.69 | 11.47 | 10.09 | 11.20 | 11.20 | 3.90% | 2,370,074 |
| Aug 3, 2026 | 9.50 | 10.96 | 9.18 | 10.78 | 10.78 | 19.25% | 3,533,721 |
| Jul 31, 2026 | 8.77 | 10.81 | 8.65 | 9.04 | 9.04 | -63.62% | 9,979,992 |
| Jul 30, 2026 | 22.35 | 24.91 | 22.35 | 24.85 | 24.85 | 11.99% | 673,374 |
| Jul 29, 2026 | 21.96 | 22.48 | 20.39 | 22.19 | 22.19 | 1.23% | 1,037,072 |
| Jul 28, 2026 | 20.95 | 22.04 | 20.51 | 21.92 | 21.92 | 4.98% | 597,565 |
| Jul 27, 2026 | 21.96 | 22.95 | 20.75 | 20.88 | 20.88 | -4.09% | 497,350 |
| Jul 24, 2026 | 21.90 | 22.32 | 21.35 | 21.77 | 21.77 | -0.59% | 1,031,116 |
| Jul 23, 2026 | 21.33 | 21.94 | 21.19 | 21.90 | 21.90 | -0.18% | 416,642 |
| Jul 22, 2026 | 22.45 | 22.66 | 21.83 | 21.94 | 21.94 | -3.13% | 864,048 |
| Jul 21, 2026 | 22.06 | 22.89 | 21.90 | 22.65 | 22.65 | 1.48% | 356,737 |
| Jul 20, 2026 | 22.85 | 23.75 | 22.28 | 22.32 | 22.32 | -2.15% | 325,503 |
| Jul 17, 2026 | 21.36 | 23.49 | 21.36 | 22.81 | 22.81 | 2.93% | 458,708 |
| Jul 16, 2026 | 22.49 | 22.70 | 21.65 | 22.16 | 22.16 | -2.38% | 528,264 |
| Jul 15, 2026 | 22.56 | 23.05 | 22.02 | 22.70 | 22.70 | -0.35% | 513,095 |
| Jul 14, 2026 | 22.05 | 23.23 | 21.39 | 22.78 | 22.78 | 4.57% | 500,401 |
| Jul 13, 2026 | 23.82 | 23.87 | 21.45 | 21.79 | 21.79 | -10.50% | 548,913 |
| Jul 10, 2026 | 25.00 | 25.42 | 22.72 | 24.34 | 24.34 | -2.21% | 704,455 |
| Jul 9, 2026 | 23.75 | 24.93 | 23.26 | 24.89 | 24.89 | 5.33% | 588,347 |
| Jul 8, 2026 | 24.34 | 24.40 | 22.97 | 23.63 | 23.63 | -3.16% | 653,491 |
| Jul 7, 2026 | 24.88 | 24.93 | 23.39 | 24.40 | 24.40 | -1.77% | 518,343 |
| Jul 6, 2026 | 25.12 | 25.96 | 24.76 | 24.84 | 24.84 | -1.04% | 352,803 |
| Jul 2, 2026 | 24.43 | 25.14 | 24.11 | 25.10 | 25.10 | 3.46% | 418,673 |