BioAge Labs, Inc. (BIOA) NASDAQ

16.15

-0.1(-0.62%)

Updated at March 27 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	16.9	16.15	16.15	17.12	16.04	313,871
March 26, 2026	16.01	16.25	16.25	16.94	16.01	373,081
March 25, 2026	16.28	16.41	16.41	16.55	15.47	565,877
March 24, 2026	18.49	16.11	16.11	18.71	15.68	853,024
March 23, 2026	19.21	18.63	18.63	19.7	18.52	459,881
March 20, 2026	20.87	19.3	19.3	21	18.69	1.93M
March 19, 2026	19.71	21.04	21.04	21.09	19.34	471,350
March 18, 2026	21.09	19.36	19.36	21.09	19.07	437,287
March 17, 2026	21.35	21.22	21.22	21.6	20.63	448,575
March 16, 2026	19.25	21.55	21.55	22	19.03	720,434
March 13, 2026	19.94	18.72	18.72	20.49	18.35	643,735
March 12, 2026	20.12	19.89	19.89	20.12	18.7	457,734
March 11, 2026	20.94	20.07	20.07	21.4	19.81	650,011
March 10, 2026	20.37	20.97	20.97	21.47	20.13	1.23M
March 09, 2026	20.09	19.73	19.73	20.98	19.14	403,842
March 06, 2026	20.32	20.29	20.29	20.82	19.32	484,200
March 05, 2026	21.03	20.38	20.38	21.76	20	394,600
March 04, 2026	20.71	21.07	21.07	21.35	20.27	321,446
March 03, 2026	21.31	20.46	20.46	21.31	20.35	331,338
March 02, 2026	20.03	21.71	21.71	22.02	20	397,600
February 27, 2026	22	22.27	22.27	22.59	21.75	450,965
February 26, 2026	22.25	22.32	22.32	22.36	21.29	278,100
February 25, 2026	22.5	22.14	22.14	23	21.77	476,500
February 24, 2026	21.5	21.56	21.56	21.83	21	313,986
February 23, 2026	20.53	21.35	21.35	21.91	20.53	422,622
February 20, 2026	20.13	20.51	0	20.97	19.5	576,520
February 19, 2026	19.46	20.14	0	20.41	19.16	620,500
February 18, 2026	21.4	19.59	0	22.5	19.48	1.12M
February 17, 2026	19.7	19.63	0	20.1	19.03	392,014
February 13, 2026	20.03	19.57	0	21.21	19.55	1.39M
February 12, 2026	20.53	19.94	0	20.75	19.4	528,800
February 11, 2026	20.19	19.99	0	20.25	19.31	503,311
February 10, 2026	20.8	20.19	0	21	19.9	309,117
February 09, 2026	21.42	20.51	0	21.43	19.42	452,225
February 06, 2026	20.22	20.73	0	21.17	19.54	838,044
February 05, 2026	20.08	19.98	0	21.5	19.86	1.01M
February 04, 2026	20.3	20.15	0	20.39	19.22	444,073
February 03, 2026	20.24	19.91	0	20.66	19.47	382,647
February 02, 2026	18.75	20.1	0	20.65	18.75	724,640
January 30, 2026	19.05	18.99	0	19.83	18.7	580,829
January 29, 2026	19.49	19.1	0	19.77	18.82	362,600
January 28, 2026	19.7	19.51	0	19.88	19.21	376,100
January 27, 2026	19.44	19.6	0	19.8	18.32	1.14M
January 26, 2026	18.81	18.27	0	18.84	18.2	709,300
January 23, 2026	18.75	18.81	0	18.96	18.37	988,431
January 22, 2026	20.02	18.9	0	20.02	18.46	2.63M
January 21, 2026	20.13	20.12	0	21.53	19.18	836,600
January 20, 2026	19.38	21.32	0	21.33	19.06	829,980
January 16, 2026	21.27	20.16	0	21.27	19.72	1.06M
January 15, 2026	22.92	21.51	0	24	21.43	889,726
January 14, 2026	20.38	22.92	0	23.6	20.38	1.06M
January 13, 2026	17.85	20.69	0	21.18	16.4	1.88M
January 12, 2026	15	17.85	0	17.9	14.91	1.9M
January 09, 2026	13.97	14.03	0	14.39	13.66	420,900
January 08, 2026	14.62	13.92	0	15.08	13.91	499,905
January 07, 2026	16.14	14.91	0	16.43	14.63	1.51M
January 06, 2026	12.7	15.41	0	16.18	12.31	2.37M
January 05, 2026	12.77	12.62	0	12.97	11.87	636,406
January 02, 2026	13.41	12.83	0	13.6	12.53	340,713
December 31, 2025	13.56	13.23	0	13.7	13.11	465,948