BioAge Labs, Inc. - Common Stock (BIOA)
7.6000
-0.3500 (-4.40%)
NASDAQ · Last Trade: Oct 26th, 12:20 AM EDT
Historical Prices For BioAge Labs, Inc. - Common Stock (BIOA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 8.00 | 8.05 | 7.33 | 7.60 | 771,179 | 7.60 |
| 10/23/2025 | 8.00 | 8.60 | 7.75 | 7.95 | 5,149,715 | 7.95 |
| 10/22/2025 | 5.69 | 6.11 | 5.65 | 6.05 | 2,262,917 | 6.05 |
| 10/21/2025 | 5.36 | 5.52 | 5.26 | 5.30 | 368,293 | 5.30 |
| 10/20/2025 | 5.26 | 5.52 | 5.26 | 5.36 | 245,710 | 5.36 |
| 10/17/2025 | 5.07 | 5.24 | 5.04 | 5.18 | 104,058 | 5.18 |
| 10/16/2025 | 5.72 | 5.74 | 5.05 | 5.11 | 378,603 | 5.11 |
| 10/15/2025 | 5.53 | 5.73 | 5.53 | 5.69 | 203,043 | 5.69 |
| 10/14/2025 | 5.50 | 5.60 | 5.32 | 5.51 | 141,174 | 5.51 |
| 10/13/2025 | 5.39 | 5.62 | 5.36 | 5.50 | 100,773 | 5.50 |
| 10/10/2025 | 5.46 | 5.46 | 5.25 | 5.35 | 505,820 | 5.35 |
| 10/09/2025 | 5.65 | 5.65 | 5.42 | 5.45 | 110,625 | 5.45 |
| 10/08/2025 | 5.65 | 5.76 | 5.67 | 5.67 | 188,660 | 5.67 |
| 10/07/2025 | 5.65 | 5.70 | 5.50 | 5.60 | 140,059 | 5.60 |
| 10/06/2025 | 5.64 | 5.80 | 5.62 | 5.63 | 105,076 | 5.63 |
| 10/03/2025 | 5.82 | 5.83 | 5.54 | 5.61 | 220,164 | 5.61 |
| 10/02/2025 | 5.94 | 5.94 | 5.63 | 5.90 | 180,364 | 5.90 |
| 10/01/2025 | 5.86 | 6.00 | 5.76 | 5.92 | 148,779 | 5.92 |
| 9/30/2025 | 5.50 | 5.94 | 5.50 | 5.88 | 210,711 | 5.88 |
| 9/29/2025 | 5.49 | 5.49 | 5.33 | 5.45 | 73,998 | 5.45 |
| 9/26/2025 | 5.22 | 5.45 | 5.15 | 5.42 | 149,266 | 5.42 |
| 9/25/2025 | 5.27 | 5.27 | 5.10 | 5.22 | 117,276 | 5.22 |
| 9/24/2025 | 4.94 | 5.34 | 4.94 | 5.31 | 254,784 | 5.31 |
| 9/23/2025 | 5.11 | 5.21 | 4.90 | 4.94 | 89,407 | 4.94 |
| 9/22/2025 | 4.95 | 5.15 | 4.88 | 5.11 | 113,536 | 5.11 |
| 9/19/2025 | 5.22 | 5.29 | 4.88 | 4.90 | 700,303 | 4.90 |
| 9/18/2025 | 5.08 | 5.28 | 5.03 | 5.22 | 206,847 | 5.22 |
| 9/17/2025 | 4.85 | 5.11 | 4.84 | 5.00 | 194,283 | 5.00 |
| 9/16/2025 | 4.78 | 4.95 | 4.68 | 4.90 | 163,730 | 4.90 |
| 9/15/2025 | 4.85 | 4.95 | 4.70 | 4.80 | 373,650 | 4.80 |
| 9/12/2025 | 4.89 | 4.90 | 4.76 | 4.80 | 86,988 | 4.80 |
| 9/11/2025 | 4.80 | 4.99 | 4.80 | 4.91 | 136,615 | 4.91 |
| 9/10/2025 | 4.98 | 5.08 | 4.82 | 4.82 | 154,441 | 4.82 |
| 9/09/2025 | 5.07 | 5.08 | 4.92 | 4.98 | 114,776 | 4.98 |
| 9/08/2025 | 4.83 | 5.09 | 4.75 | 5.09 | 238,677 | 5.09 |
| 9/05/2025 | 4.71 | 4.79 | 4.58 | 4.76 | 159,198 | 4.76 |
| 9/04/2025 | 4.78 | 4.78 | 4.55 | 4.71 | 110,411 | 4.71 |
| 9/03/2025 | 4.64 | 4.93 | 4.64 | 4.74 | 143,789 | 4.74 |
| 9/02/2025 | 4.90 | 4.90 | 4.64 | 4.65 | 255,295 | 4.65 |
| 8/29/2025 | 4.86 | 5.10 | 4.79 | 4.93 | 1,093,670 | 4.93 |
| 8/28/2025 | 4.76 | 4.86 | 4.71 | 4.80 | 131,352 | 4.80 |
| 8/27/2025 | 4.64 | 4.81 | 4.64 | 4.74 | 94,616 | 4.74 |
| 8/26/2025 | 4.50 | 4.61 | 4.42 | 4.61 | 42,602 | 4.61 |
| 8/25/2025 | 4.58 | 4.59 | 4.49 | 4.51 | 60,366 | 4.51 |
| 8/22/2025 | 4.50 | 4.65 | 4.48 | 4.61 | 107,724 | 4.61 |
| 8/21/2025 | 4.50 | 4.52 | 4.44 | 4.50 | 43,071 | 4.50 |
| 8/20/2025 | 4.40 | 4.48 | 4.38 | 4.44 | 50,234 | 4.44 |
| 8/19/2025 | 4.50 | 4.56 | 4.38 | 4.42 | 54,823 | 4.42 |
| 8/18/2025 | 4.50 | 4.65 | 4.48 | 4.52 | 59,317 | 4.52 |
| 8/15/2025 | 4.50 | 4.60 | 4.40 | 4.55 | 197,284 | 4.55 |
| 8/14/2025 | 4.50 | 4.52 | 4.43 | 4.46 | 54,841 | 4.46 |
| 8/13/2025 | 4.48 | 4.58 | 4.47 | 4.56 | 103,249 | 4.56 |
| 8/12/2025 | 4.34 | 4.50 | 4.33 | 4.48 | 91,996 | 4.48 |
| 8/11/2025 | 4.31 | 4.36 | 4.25 | 4.34 | 67,070 | 4.34 |
| 8/08/2025 | 4.34 | 4.35 | 4.27 | 4.33 | 44,756 | 4.33 |
| 8/07/2025 | 4.41 | 4.43 | 4.26 | 4.32 | 58,489 | 4.32 |
| 8/06/2025 | 4.42 | 4.49 | 4.31 | 4.33 | 37,088 | 4.33 |
| 8/05/2025 | 4.42 | 4.46 | 4.35 | 4.44 | 71,296 | 4.44 |
| 8/04/2025 | 4.15 | 4.43 | 4.12 | 4.42 | 92,480 | 4.42 |
| 8/01/2025 | 4.36 | 4.43 | 4.11 | 4.12 | 324,137 | 4.12 |
| 7/31/2025 | 4.44 | 4.49 | 4.38 | 4.40 | 77,536 | 4.40 |
| 7/30/2025 | 4.50 | 4.59 | 4.34 | 4.42 | 63,385 | 4.42 |
| 7/29/2025 | 4.53 | 4.58 | 4.41 | 4.48 | 85,780 | 4.48 |
| 7/28/2025 | 4.59 | 4.71 | 4.53 | 4.53 | 94,407 | 4.53 |