BioAge Labs, Inc. BIOA
NASDAQ · United States · Health Technology
$6.61-0.20 (-2.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.61 | -2.94% | $6.92 | $6.92 | $6.47 | 869.60K |
| 2026-10-01 | $6.81 | -3.95% | $7.06 | $7.17 | $6.70 | 591.10K |
| 2026-09-30 | $7.09 | -0.70% | $7.20 | $7.26 | $6.97 | 755.20K |
| 2026-09-29 | $7.14 | -0.56% | $7.19 | $7.27 | $7.07 | 424.90K |
| 2026-09-28 | $7.18 | +1.84% | $7.11 | $7.43 | $6.96 | 800.10K |
| 2026-09-25 | $7.05 | -2.22% | $7.26 | $7.30 | $7.03 | 630.30K |
| 2026-09-24 | $7.21 | -8.62% | $7.79 | $7.88 | $7.19 | 1.01M |
| 2026-09-23 | $7.89 | -6.74% | $8.43 | $8.49 | $7.68 | 618.50K |
| 2026-09-22 | $8.46 | +4.57% | $8.20 | $8.53 | $8.11 | 1.07M |
| 2026-09-21 | $8.09 | +0.37% | $8.07 | $8.10 | $7.73 | 787.00K |
| 2026-09-18 | $8.06 | -0.37% | $8.07 | $8.23 | $7.86 | 1.51M |
| 2026-09-17 | $8.09 | +4.39% | $7.85 | $8.36 | $7.70 | 940.10K |
| 2026-09-16 | $7.75 | -5.26% | $8.21 | $8.27 | $7.62 | 715.80K |
| 2026-09-15 | $8.18 | -3.54% | $8.48 | $8.50 | $8.02 | 643.50K |
| 2026-09-14 | $8.48 | -0.12% | $8.52 | $8.64 | $8.39 | 563.40K |
| 2026-09-11 | $8.49 | -1.85% | $8.71 | $8.89 | $8.28 | 672.10K |
| 2026-09-10 | $8.65 | -5.67% | $9.07 | $9.07 | $8.60 | 492.70K |
| 2026-09-09 | $9.17 | -2.39% | $9.38 | $9.40 | $9.02 | 488.30K |
| 2026-09-08 | $9.40 | -2.03% | $9.60 | $9.65 | $9.32 | 388.00K |
| 2026-09-04 | $9.59 | +0.95% | $9.39 | $9.76 | $9.39 | 314.50K |
| 2026-09-03 | $9.50 | -2.36% | $9.90 | $9.98 | $9.41 | 407.30K |
| 2026-09-02 | $9.73 | +2.21% | $9.59 | $10.05 | $9.43 | 541.30K |
| 2026-09-01 | $9.52 | +0.21% | $9.28 | $9.72 | $9.15 | 605.00K |
| 2026-08-31 | $9.50 | -1.55% | $9.61 | $9.63 | $9.20 | 1.03M |
| 2026-08-28 | $9.65 | -4.27% | $10.06 | $10.25 | $9.60 | 452.20K |
| 2026-08-27 | $10.08 | +2.44% | $9.93 | $10.23 | $9.80 | 475.30K |
| 2026-08-26 | $9.84 | -2.67% | $10.03 | $10.03 | $9.76 | 503.90K |
| 2026-08-25 | $10.11 | +7.78% | $9.55 | $10.13 | $9.55 | 498.30K |
| 2026-08-24 | $9.38 | -1.05% | $9.57 | $9.65 | $9.16 | 658.90K |
| 2026-08-21 | $9.48 | -2.17% | $9.78 | $9.92 | $9.48 | 453.40K |
| 2026-08-20 | $9.69 | -9.86% | $10.64 | $10.73 | $9.63 | 776.80K |
| 2026-08-19 | $10.75 | +2.77% | $10.69 | $10.88 | $10.38 | 412.30K |
| 2026-08-18 | $10.46 | +0.58% | $10.31 | $10.75 | $10.19 | 478.50K |
| 2026-08-17 | $10.40 | -1.89% | $10.60 | $10.71 | $10.15 | 671.90K |
| 2026-08-14 | $10.60 | +1.63% | $10.37 | $10.63 | $10.10 | 444.40K |
| 2026-08-13 | $10.43 | -0.48% | $10.62 | $10.86 | $10.37 | 536.90K |
| 2026-08-12 | $10.48 | -1.78% | $10.78 | $10.95 | $10.43 | 614.50K |
| 2026-08-11 | $10.67 | -6.81% | $11.49 | $11.55 | $10.44 | 761.00K |
| 2026-08-10 | $11.45 | -2.30% | $11.70 | $11.89 | $11.25 | 594.40K |
| 2026-08-07 | $11.72 | +3.99% | $11.40 | $11.94 | $11.23 | 953.50K |
| 2026-08-06 | $11.27 | +2.64% | $10.90 | $11.37 | $10.50 | 844.70K |
| 2026-08-05 | $10.98 | -1.96% | $11.30 | $11.60 | $10.89 | 1.13M |
| 2026-08-04 | $11.20 | +3.90% | $10.69 | $11.47 | $10.09 | 2.37M |
| 2026-08-03 | $10.78 | +19.25% | $9.50 | $10.96 | $9.18 | 3.53M |
| 2026-07-31 | $9.04 | -63.62% | $8.77 | $10.81 | $8.65 | 9.98M |
| 2026-07-30 | $24.85 | +11.99% | $22.35 | $24.91 | $22.35 | 673.40K |
| 2026-07-29 | $22.19 | +1.23% | $21.96 | $22.48 | $20.39 | 1.03M |
| 2026-07-28 | $21.92 | +4.98% | $20.95 | $22.04 | $20.51 | 597.60K |
| 2026-07-27 | $20.88 | -4.09% | $21.96 | $22.95 | $20.75 | 497.30K |
| 2026-07-24 | $21.77 | -0.59% | $21.90 | $22.32 | $21.34 | 1.03M |
| 2026-07-23 | $21.90 | -0.18% | $21.33 | $21.94 | $21.19 | 416.60K |
| 2026-07-22 | $21.94 | -3.13% | $22.44 | $22.66 | $21.83 | 863.80K |
| 2026-07-21 | $22.65 | +1.48% | $22.06 | $22.89 | $21.90 | 356.70K |
| 2026-07-20 | $22.32 | -2.15% | $22.85 | $23.75 | $22.28 | 325.50K |
| 2026-07-17 | $22.81 | +2.93% | $21.36 | $23.49 | $21.36 | 458.40K |
| 2026-07-16 | $22.16 | -2.38% | $22.49 | $22.69 | $21.65 | 528.30K |
| 2026-07-15 | $22.70 | -0.35% | $22.56 | $23.05 | $22.02 | 513.10K |
| 2026-07-14 | $22.78 | +4.57% | $22.05 | $23.23 | $21.39 | 500.40K |
| 2026-07-13 | $21.78 | -10.50% | $23.82 | $23.87 | $21.44 | 548.90K |
| 2026-07-10 | $24.34 | -2.21% | $25.00 | $25.42 | $22.72 | 704.40K |
| 2026-07-09 | $24.89 | +5.33% | $23.75 | $24.93 | $23.25 | 588.30K |
| 2026-07-08 | $23.63 | -3.16% | $24.34 | $24.40 | $22.97 | 653.20K |
| 2026-07-07 | $24.40 | -1.77% | $24.88 | $24.93 | $23.39 | 518.30K |
| 2026-07-06 | $24.84 | -1.04% | $25.12 | $25.95 | $24.76 | 352.80K |
| 2026-07-02 | $25.10 | +3.46% | $24.43 | $25.14 | $24.11 | 418.60K |
| 2026-07-01 | $24.26 | -1.02% | $24.36 | $24.68 | $23.66 | 660.10K |
| 2026-06-30 | $24.51 | -1.76% | $24.77 | $25.57 | $24.10 | 805.40K |
| 2026-06-29 | $24.95 | +5.01% | $23.85 | $25.80 | $23.49 | 768.90K |
| 2026-06-26 | $23.76 | +5.04% | $22.37 | $23.82 | $22.37 | 3.12M |
| 2026-06-25 | $22.62 | -0.92% | $22.68 | $24.93 | $22.34 | 944.00K |
| 2026-06-24 | $22.83 | +2.28% | $22.36 | $23.40 | $21.97 | 1.05M |
| 2026-06-23 | $22.32 | +3.96% | $20.90 | $22.45 | $20.61 | 498.10K |
| 2026-06-22 | $21.47 | +3.37% | $20.86 | $21.78 | $20.61 | 458.40K |
| 2026-06-18 | $20.77 | +3.90% | $20.53 | $20.94 | $19.32 | 619.60K |
| 2026-06-17 | $19.99 | -2.44% | $20.49 | $21.27 | $19.61 | 495.60K |
| 2026-06-16 | $20.49 | +3.28% | $19.84 | $21.26 | $19.29 | 666.30K |
| 2026-06-15 | $19.84 | +9.98% | $18.29 | $19.92 | $18.05 | 746.10K |
| 2026-06-12 | $18.04 | +9.67% | $16.47 | $18.09 | $16.07 | 436.90K |
| 2026-06-11 | $16.45 | +6.27% | $15.70 | $16.50 | $15.52 | 629.30K |
| 2026-06-10 | $15.48 | -2.03% | $15.70 | $16.17 | $15.14 | 358.90K |
| 2026-06-09 | $15.80 | +1.87% | $15.51 | $16.12 | $15.23 | 177.80K |
| 2026-06-08 | $15.51 | -1.21% | $15.90 | $16.06 | $15.20 | 304.80K |
| 2026-06-05 | $15.70 | -7.76% | $16.87 | $17.16 | $15.68 | 375.90K |
| 2026-06-04 | $17.02 | +6.11% | $16.09 | $17.15 | $16.06 | 271.80K |
| 2026-06-03 | $16.04 | -3.02% | $16.42 | $16.97 | $15.96 | 256.90K |
| 2026-06-02 | $16.54 | -3.84% | $16.90 | $16.90 | $15.88 | 382.40K |
| 2026-06-01 | $17.20 | -0.52% | $17.06 | $17.86 | $16.61 | 319.10K |
| 2026-05-29 | $17.29 | +1.41% | $17.00 | $17.30 | $16.80 | 234.20K |
| 2026-05-28 | $17.05 | +0.59% | $16.91 | $17.12 | $16.57 | 230.70K |
| 2026-05-27 | $16.95 | +4.63% | $16.78 | $17.17 | $16.15 | 1.40M |