BioAge Labs, Inc. - Common Stock (BIOA)
3.2400
-0.1600 (-4.71%)
NASDAQ · Last Trade: Apr 5th, 5:02 PM EDT
Historical Prices For BioAge Labs, Inc. - Common Stock (BIOA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.33 | 3.33 | 3.17 | 3.24 | 634,533 | 3.24 |
| 4/03/2025 | 3.43 | 3.49 | 3.34 | 3.40 | 524,397 | 3.40 |
| 4/02/2025 | 3.55 | 3.58 | 3.47 | 3.49 | 380,866 | 3.49 |
| 4/01/2025 | 3.76 | 3.76 | 3.55 | 3.58 | 183,835 | 3.58 |
| 3/31/2025 | 3.83 | 3.87 | 3.69 | 3.76 | 250,910 | 3.76 |
| 3/28/2025 | 3.85 | 3.91 | 3.80 | 3.82 | 131,682 | 3.82 |
| 3/27/2025 | 4.00 | 4.04 | 3.87 | 3.88 | 219,042 | 3.88 |
| 3/26/2025 | 4.30 | 4.31 | 3.95 | 3.99 | 394,906 | 3.99 |
| 3/25/2025 | 4.48 | 4.50 | 4.16 | 4.28 | 576,186 | 4.28 |
| 3/24/2025 | 4.37 | 4.62 | 4.31 | 4.54 | 164,092 | 4.54 |
| 3/21/2025 | 4.24 | 4.57 | 4.24 | 4.49 | 115,824 | 4.49 |
| 3/20/2025 | 4.38 | 4.49 | 4.34 | 4.38 | 81,854 | 4.38 |
| 3/19/2025 | 4.27 | 4.47 | 4.27 | 4.44 | 94,729 | 4.44 |
| 3/18/2025 | 4.34 | 4.39 | 4.22 | 4.25 | 60,400 | 4.25 |
| 3/17/2025 | 4.23 | 4.41 | 4.21 | 4.34 | 88,989 | 4.34 |
| 3/14/2025 | 4.23 | 4.43 | 4.23 | 4.35 | 82,757 | 4.35 |
| 3/13/2025 | 4.37 | 4.46 | 4.12 | 4.20 | 105,151 | 4.20 |
| 3/12/2025 | 4.44 | 4.44 | 4.31 | 4.40 | 96,961 | 4.40 |
| 3/11/2025 | 4.38 | 4.45 | 4.28 | 4.40 | 100,778 | 4.40 |
| 3/10/2025 | 4.50 | 4.58 | 4.21 | 4.33 | 106,708 | 4.33 |
| 3/07/2025 | 4.49 | 4.64 | 4.40 | 4.55 | 133,229 | 4.55 |
| 3/06/2025 | 4.52 | 4.55 | 4.32 | 4.49 | 132,095 | 4.49 |
| 3/05/2025 | 4.51 | 4.51 | 4.31 | 4.42 | 106,550 | 4.42 |
| 3/04/2025 | 4.32 | 4.54 | 4.23 | 4.47 | 216,326 | 4.47 |
| 3/03/2025 | 4.68 | 4.68 | 4.23 | 4.32 | 156,924 | 4.32 |
| 2/28/2025 | 4.50 | 4.66 | 4.36 | 4.63 | 309,075 | 4.63 |
| 2/27/2025 | 4.18 | 4.55 | 4.16 | 4.37 | 330,198 | 4.37 |
| 2/26/2025 | 4.18 | 4.25 | 4.08 | 4.19 | 116,263 | 4.19 |
| 2/25/2025 | 4.44 | 4.44 | 4.05 | 4.18 | 214,470 | 4.18 |
| 2/24/2025 | 4.50 | 4.50 | 4.20 | 4.35 | 95,755 | 4.35 |
| 2/21/2025 | 4.48 | 4.54 | 4.41 | 4.50 | 70,451 | 4.50 |
| 2/20/2025 | 4.30 | 4.47 | 4.19 | 4.40 | 117,032 | 4.40 |
| 2/19/2025 | 4.34 | 4.44 | 4.21 | 4.30 | 160,073 | 4.30 |
| 2/18/2025 | 4.80 | 4.80 | 4.38 | 4.38 | 202,374 | 4.38 |
| 2/14/2025 | 4.53 | 4.80 | 4.53 | 4.79 | 116,421 | 4.79 |
| 2/13/2025 | 4.49 | 4.57 | 4.43 | 4.52 | 125,268 | 4.52 |
| 2/12/2025 | 4.29 | 4.45 | 4.25 | 4.42 | 99,838 | 4.42 |
| 2/11/2025 | 4.37 | 4.47 | 4.26 | 4.34 | 176,077 | 4.34 |
| 2/10/2025 | 4.36 | 4.54 | 4.36 | 4.42 | 149,854 | 4.42 |
| 2/07/2025 | 4.68 | 4.68 | 4.36 | 4.37 | 214,858 | 4.37 |
| 2/06/2025 | 4.67 | 4.67 | 4.44 | 4.57 | 208,170 | 4.57 |
| 2/05/2025 | 4.60 | 4.68 | 4.32 | 4.62 | 331,273 | 4.62 |
| 2/04/2025 | 4.70 | 4.77 | 4.51 | 4.54 | 270,462 | 4.54 |
| 2/03/2025 | 4.64 | 4.76 | 4.55 | 4.71 | 318,113 | 4.71 |
| 1/31/2025 | 4.78 | 4.89 | 4.50 | 4.59 | 430,312 | 4.59 |
| 1/30/2025 | 5.05 | 5.05 | 4.75 | 4.78 | 213,599 | 4.78 |
| 1/29/2025 | 5.33 | 5.43 | 4.82 | 4.97 | 244,314 | 4.97 |
| 1/28/2025 | 5.37 | 5.38 | 5.06 | 5.31 | 364,945 | 5.31 |
| 1/27/2025 | 5.17 | 5.44 | 5.05 | 5.37 | 389,882 | 5.37 |
| 1/24/2025 | 5.39 | 5.45 | 5.18 | 5.40 | 518,900 | 5.40 |
| 1/23/2025 | 4.91 | 5.41 | 4.91 | 5.30 | 228,588 | 5.30 |
| 1/22/2025 | 5.28 | 5.32 | 5.07 | 5.11 | 129,042 | 5.11 |
| 1/21/2025 | 5.17 | 5.38 | 4.83 | 5.33 | 254,207 | 5.33 |
| 1/17/2025 | 5.11 | 5.18 | 4.97 | 5.14 | 215,042 | 5.14 |
| 1/16/2025 | 4.86 | 5.19 | 4.68 | 5.04 | 194,842 | 5.04 |
| 1/15/2025 | 4.70 | 5.00 | 4.40 | 4.90 | 511,680 | 4.90 |
| 1/14/2025 | 4.76 | 4.94 | 4.55 | 4.64 | 385,217 | 4.64 |
| 1/13/2025 | 4.75 | 4.88 | 4.58 | 4.70 | 519,919 | 4.70 |
| 1/10/2025 | 5.00 | 5.15 | 4.81 | 4.94 | 367,886 | 4.94 |
| 1/08/2025 | 5.29 | 5.35 | 4.79 | 5.09 | 276,629 | 5.09 |
| 1/07/2025 | 5.45 | 5.64 | 5.30 | 5.36 | 435,251 | 5.36 |
| 1/06/2025 | 5.92 | 5.99 | 5.36 | 5.39 | 423,121 | 5.39 |