BioAge Labs Inc.

3.83
-0.05 (-1.29%)
At close: Mar 28, 2025, 3:59 PM
3.92
2.35%
After-hours: Mar 28, 2025, 06:57 PM EDT

BIOA Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 3.85 3.91 3.80 3.82 -0.06 -1.55% 131,668
Mar 27, 2025 4.00 4.04 3.87 3.88 -0.11 -2.76% 219,042
Mar 26, 2025 4.30 4.31 3.95 3.99 -0.29 -6.78% 394,906
Mar 25, 2025 4.48 4.51 4.16 4.28 -0.26 -5.73% 576,200
Mar 24, 2025 4.37 4.62 4.31 4.54 0.05 1.11% 164,192
Mar 21, 2025 4.24 4.57 4.24 4.49 0.11 2.51% 115,824
Mar 20, 2025 4.38 4.49 4.34 4.38 -0.06 -1.35% 81,900
Mar 19, 2025 4.27 4.47 4.27 4.44 0.19 4.47% 94,731
Mar 18, 2025 4.34 4.39 4.22 4.25 -0.09 -2.07% 60,400
Mar 17, 2025 4.23 4.41 4.21 4.34 -0.01 -0.23% 88,989
Mar 14, 2025 4.23 4.43 4.23 4.35 0.15 3.57% 82,800
Mar 13, 2025 4.37 4.46 4.12 4.20 -0.20 -4.55% 105,151
Mar 12, 2025 4.44 4.44 4.31 4.40 0.00 0.00% 97,000
Mar 11, 2025 4.38 4.45 4.28 4.40 0.07 1.62% 100,800
Mar 10, 2025 4.50 4.58 4.22 4.33 -0.22 -4.84% 106,708
Mar 7, 2025 4.49 4.64 4.40 4.55 0.06 1.34% 133,229
Mar 6, 2025 4.52 4.55 4.32 4.49 0.07 1.58% 132,211
Mar 5, 2025 4.51 4.51 4.31 4.42 -0.05 -1.12% 106,600
Mar 4, 2025 4.32 4.54 4.23 4.47 0.15 3.47% 216,329
Mar 3, 2025 4.68 4.68 4.23 4.32 -0.31 -6.70% 156,944
Feb 28, 2025 4.50 4.66 4.36 4.63 0.26 5.95% 309,075
Feb 27, 2025 4.18 4.55 4.16 4.37 0.18 4.30% 330,273
Feb 26, 2025 4.18 4.25 4.08 4.19 0.01 0.24% 116,300
Feb 25, 2025 4.44 4.44 4.05 4.18 -0.17 -3.91% 214,500
Feb 24, 2025 4.50 4.50 4.20 4.35 -0.15 -3.33% 95,800
Feb 21, 2025 4.48 4.54 4.41 4.50 0.10 2.27% 70,451
Feb 20, 2025 4.30 4.47 4.19 4.40 0.10 2.33% 117,032
Feb 19, 2025 4.34 4.44 4.21 4.30 -0.08 -1.83% 160,100
Feb 18, 2025 4.80 4.80 4.38 4.38 -0.41 -8.56% 202,400
Feb 14, 2025 4.53 4.80 4.53 4.79 0.27 5.97% 116,400
Feb 13, 2025 4.49 4.57 4.43 4.52 0.10 2.26% 125,300
Feb 12, 2025 4.29 4.45 4.25 4.42 0.08 1.84% 99,800
Feb 11, 2025 4.37 4.47 4.26 4.34 -0.08 -1.81% 177,900
Feb 10, 2025 4.36 4.54 4.36 4.42 0.05 1.14% 149,368
Feb 7, 2025 4.68 4.68 4.36 4.37 -0.20 -4.38% 213,797
Feb 6, 2025 4.67 4.67 4.44 4.57 -0.05 -1.08% 208,988
Feb 5, 2025 4.60 4.68 4.32 4.62 0.08 1.76% 330,814
Feb 4, 2025 4.70 4.77 4.51 4.54 -0.17 -3.61% 269,119
Feb 3, 2025 4.64 4.76 4.55 4.71 0.12 2.61% 316,476
Jan 31, 2025 4.78 4.89 4.50 4.59 -0.19 -3.97% 429,531
Jan 30, 2025 5.05 5.05 4.75 4.78 -0.19 -3.82% 213,620
Jan 29, 2025 5.33 5.43 4.82 4.97 -0.34 -6.40% 243,882
Jan 28, 2025 5.37 5.38 5.06 5.31 -0.06 -1.12% 364,474
Jan 27, 2025 5.17 5.44 5.05 5.37 -0.03 -0.56% 389,684
Jan 24, 2025 5.39 5.45 5.18 5.40 0.10 1.89% 518,900
Jan 23, 2025 4.91 5.41 4.91 5.30 0.19 3.72% 227,077
Jan 22, 2025 5.28 5.32 5.07 5.11 -0.22 -4.13% 128,730
Jan 21, 2025 5.17 5.38 4.83 5.33 0.19 3.70% 253,999
Jan 17, 2025 5.11 5.18 4.97 5.14 0.10 1.98% 213,932
Jan 16, 2025 4.86 5.19 4.68 5.04 0.14 2.86% 193,628