BioAge Labs, Inc. - Common Stock (BIOA)
4.6300
+0.1100 (2.43%)
NASDAQ · Last Trade: Jul 16th, 7:11 PM EDT
Historical Prices For BioAge Labs, Inc. - Common Stock (BIOA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2025 | 4.52 | 4.64 | 4.50 | 4.63 | 74,675 | 4.63 |
| 7/15/2025 | 4.62 | 4.72 | 4.47 | 4.52 | 146,243 | 4.52 |
| 7/14/2025 | 4.51 | 4.66 | 4.50 | 4.63 | 118,121 | 4.63 |
| 7/11/2025 | 4.63 | 4.73 | 4.55 | 4.56 | 195,949 | 4.56 |
| 7/10/2025 | 4.57 | 4.69 | 4.53 | 4.68 | 145,838 | 4.68 |
| 7/09/2025 | 4.41 | 4.64 | 4.41 | 4.63 | 171,350 | 4.63 |
| 7/08/2025 | 4.21 | 4.42 | 4.16 | 4.39 | 211,158 | 4.39 |
| 7/07/2025 | 4.23 | 4.23 | 4.15 | 4.18 | 90,023 | 4.18 |
| 7/03/2025 | 4.22 | 4.29 | 4.18 | 4.28 | 100,790 | 4.28 |
| 7/02/2025 | 4.14 | 4.30 | 4.13 | 4.24 | 126,411 | 4.24 |
| 7/01/2025 | 4.12 | 4.25 | 4.07 | 4.13 | 116,002 | 4.13 |
| 6/30/2025 | 4.20 | 4.20 | 4.11 | 4.13 | 162,233 | 4.13 |
| 6/27/2025 | 4.32 | 4.40 | 4.16 | 4.20 | 1,856,293 | 4.20 |
| 6/26/2025 | 4.20 | 4.42 | 4.20 | 4.36 | 161,895 | 4.36 |
| 6/25/2025 | 4.42 | 4.45 | 4.28 | 4.28 | 146,971 | 4.28 |
| 6/24/2025 | 4.30 | 4.57 | 4.27 | 4.48 | 498,235 | 4.48 |
| 6/23/2025 | 4.30 | 4.37 | 4.14 | 4.34 | 386,307 | 4.34 |
| 6/20/2025 | 4.39 | 4.47 | 4.18 | 4.34 | 444,300 | 4.34 |
| 6/18/2025 | 4.34 | 4.45 | 4.31 | 4.39 | 356,701 | 4.39 |
| 6/17/2025 | 4.54 | 4.54 | 4.25 | 4.35 | 546,889 | 4.35 |
| 6/16/2025 | 4.53 | 4.62 | 4.37 | 4.38 | 134,684 | 4.38 |
| 6/13/2025 | 4.37 | 4.70 | 4.36 | 4.52 | 261,344 | 4.52 |
| 6/12/2025 | 4.43 | 4.56 | 4.42 | 4.49 | 147,642 | 4.49 |
| 6/11/2025 | 4.40 | 4.48 | 4.35 | 4.44 | 162,887 | 4.44 |
| 6/10/2025 | 4.35 | 4.49 | 4.32 | 4.38 | 161,379 | 4.38 |
| 6/09/2025 | 4.48 | 4.53 | 4.26 | 4.30 | 157,422 | 4.30 |
| 6/06/2025 | 4.55 | 4.69 | 4.45 | 4.45 | 286,072 | 4.45 |
| 6/05/2025 | 4.32 | 4.59 | 4.28 | 4.44 | 551,990 | 4.44 |
| 6/04/2025 | 4.06 | 4.38 | 3.93 | 4.27 | 1,711,876 | 4.27 |
| 6/03/2025 | 4.01 | 4.08 | 3.94 | 3.99 | 1,001,319 | 3.99 |
| 6/02/2025 | 4.02 | 4.11 | 3.95 | 4.05 | 194,698 | 4.05 |
| 5/30/2025 | 3.98 | 4.05 | 3.88 | 3.96 | 141,631 | 3.96 |
| 5/29/2025 | 3.95 | 4.02 | 3.94 | 3.98 | 131,187 | 3.98 |
| 5/28/2025 | 3.91 | 4.02 | 3.79 | 3.98 | 500,338 | 3.98 |
| 5/27/2025 | 4.10 | 4.13 | 3.91 | 3.95 | 183,359 | 3.95 |
| 5/23/2025 | 3.97 | 4.08 | 3.97 | 4.06 | 97,518 | 4.06 |
| 5/22/2025 | 3.90 | 4.04 | 3.85 | 4.04 | 143,375 | 4.04 |
| 5/21/2025 | 4.07 | 4.12 | 3.90 | 3.90 | 347,710 | 3.90 |
| 5/20/2025 | 3.92 | 4.17 | 3.90 | 4.11 | 76,985 | 4.11 |
| 5/19/2025 | 3.88 | 3.96 | 3.83 | 3.94 | 118,015 | 3.94 |
| 5/16/2025 | 3.87 | 3.98 | 3.80 | 3.94 | 155,246 | 3.94 |
| 5/15/2025 | 3.76 | 3.97 | 3.67 | 3.82 | 151,366 | 3.82 |
| 5/14/2025 | 3.98 | 3.98 | 3.75 | 3.76 | 164,164 | 3.76 |
| 5/13/2025 | 4.10 | 4.10 | 3.88 | 3.99 | 149,199 | 3.99 |
| 5/12/2025 | 4.18 | 4.19 | 4.00 | 4.07 | 129,784 | 4.07 |
| 5/09/2025 | 4.10 | 4.17 | 3.94 | 4.04 | 114,684 | 4.04 |
| 5/08/2025 | 4.10 | 4.17 | 3.95 | 4.11 | 128,168 | 4.11 |
| 5/07/2025 | 3.98 | 4.07 | 3.80 | 4.06 | 175,259 | 4.06 |
| 5/06/2025 | 4.10 | 4.14 | 3.93 | 3.95 | 166,229 | 3.95 |
| 5/05/2025 | 4.19 | 4.20 | 4.05 | 4.15 | 115,132 | 4.15 |
| 5/02/2025 | 4.16 | 4.27 | 4.16 | 4.19 | 409,796 | 4.19 |
| 5/01/2025 | 4.30 | 4.30 | 4.05 | 4.14 | 173,945 | 4.14 |
| 4/30/2025 | 4.31 | 4.33 | 4.08 | 4.20 | 194,071 | 4.20 |
| 4/29/2025 | 4.38 | 4.41 | 4.28 | 4.33 | 230,566 | 4.33 |
| 4/28/2025 | 4.21 | 4.48 | 4.18 | 4.38 | 313,802 | 4.38 |
| 4/25/2025 | 4.19 | 4.23 | 4.00 | 4.23 | 524,334 | 4.23 |
| 4/24/2025 | 4.11 | 4.25 | 4.11 | 4.20 | 154,896 | 4.20 |
| 4/23/2025 | 4.21 | 4.26 | 4.11 | 4.13 | 182,478 | 4.13 |
| 4/22/2025 | 4.00 | 4.25 | 3.98 | 4.20 | 251,673 | 4.20 |
| 4/21/2025 | 3.83 | 4.06 | 3.80 | 4.02 | 369,937 | 4.02 |
| 4/17/2025 | 3.75 | 3.95 | 3.66 | 3.87 | 273,549 | 3.87 |