NasdaqGS - Delayed Quote USD
BioAge Labs, Inc. (BIOA)
4.5200
+0.0300
+(0.67%)
At close: June 13 at 4:00:02 PM EDT
4.7000
+0.18
+(3.98%)
After hours: June 13 at 7:38:36 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.3700 | 4.7000 | 4.3600 | 4.5200 | 4.5200 | 261,300 |
| Jun 12, 2025 | 4.4300 | 4.5600 | 4.4250 | 4.4900 | 4.4900 | 147,600 |
| Jun 11, 2025 | 4.4000 | 4.4800 | 4.3500 | 4.4400 | 4.4400 | 162,900 |
| Jun 10, 2025 | 4.3500 | 4.4900 | 4.3200 | 4.3800 | 4.3800 | 161,400 |
| Jun 9, 2025 | 4.4800 | 4.5250 | 4.2600 | 4.3000 | 4.3000 | 157,300 |
| Jun 6, 2025 | 4.5500 | 4.6900 | 4.4500 | 4.4500 | 4.4500 | 286,100 |
| Jun 5, 2025 | 4.3200 | 4.5890 | 4.2750 | 4.4400 | 4.4400 | 552,000 |
| Jun 4, 2025 | 4.0600 | 4.3800 | 3.9300 | 4.2700 | 4.2700 | 1,711,800 |
| Jun 3, 2025 | 4.0100 | 4.0800 | 3.9450 | 3.9900 | 3.9900 | 1,001,300 |
| Jun 2, 2025 | 4.0200 | 4.1100 | 3.9500 | 4.0500 | 4.0500 | 194,700 |
| May 30, 2025 | 3.9800 | 4.0550 | 3.8800 | 3.9600 | 3.9600 | 141,600 |
| May 29, 2025 | 3.9500 | 4.0200 | 3.9400 | 3.9800 | 3.9800 | 131,200 |
| May 28, 2025 | 3.9100 | 4.0200 | 3.7900 | 3.9800 | 3.9800 | 500,300 |
| May 27, 2025 | 4.1000 | 4.1300 | 3.9100 | 3.9500 | 3.9500 | 183,100 |
| May 23, 2025 | 3.9700 | 4.0850 | 3.9700 | 4.0600 | 4.0600 | 97,400 |
| May 22, 2025 | 3.9000 | 4.0400 | 3.8500 | 4.0400 | 4.0400 | 143,400 |
| May 21, 2025 | 4.0700 | 4.1200 | 3.8950 | 3.9000 | 3.9000 | 347,700 |
| May 20, 2025 | 3.9200 | 4.1700 | 3.9000 | 4.1100 | 4.1100 | 77,000 |
| May 19, 2025 | 3.8800 | 3.9600 | 3.8300 | 3.9400 | 3.9400 | 118,000 |
| May 16, 2025 | 3.8700 | 3.9790 | 3.8000 | 3.9400 | 3.9400 | 155,200 |
| May 15, 2025 | 3.7600 | 3.9700 | 3.6700 | 3.8200 | 3.8200 | 151,400 |
| May 14, 2025 | 3.9800 | 3.9800 | 3.7550 | 3.7600 | 3.7600 | 164,200 |
| May 13, 2025 | 4.1000 | 4.1000 | 3.8800 | 3.9900 | 3.9900 | 149,200 |
| May 12, 2025 | 4.1800 | 4.1900 | 4.0000 | 4.0700 | 4.0700 | 129,800 |
| May 9, 2025 | 4.1000 | 4.1700 | 3.9400 | 4.0400 | 4.0400 | 114,700 |
| May 8, 2025 | 4.1000 | 4.1700 | 3.9500 | 4.1100 | 4.1100 | 128,200 |
| May 7, 2025 | 3.9800 | 4.0700 | 3.8000 | 4.0600 | 4.0600 | 175,300 |
| May 6, 2025 | 4.1000 | 4.1400 | 3.9300 | 3.9500 | 3.9500 | 166,200 |
| May 5, 2025 | 4.1900 | 4.2000 | 4.0500 | 4.1500 | 4.1500 | 115,100 |
| May 2, 2025 | 4.1600 | 4.2700 | 4.1600 | 4.1900 | 4.1900 | 409,800 |
| May 1, 2025 | 4.3000 | 4.3000 | 4.0500 | 4.1400 | 4.1400 | 173,900 |
| Apr 30, 2025 | 4.3100 | 4.3350 | 4.0800 | 4.2000 | 4.2000 | 194,100 |
| Apr 29, 2025 | 4.3800 | 4.4050 | 4.2800 | 4.3300 | 4.3300 | 230,600 |
| Apr 28, 2025 | 4.2100 | 4.4800 | 4.1800 | 4.3800 | 4.3800 | 313,800 |
| Apr 25, 2025 | 4.1900 | 4.2300 | 4.0000 | 4.2300 | 4.2300 | 524,300 |
| Apr 24, 2025 | 4.1100 | 4.2450 | 4.1100 | 4.2000 | 4.2000 | 154,900 |
| Apr 23, 2025 | 4.2100 | 4.2600 | 4.1050 | 4.1300 | 4.1300 | 182,500 |
| Apr 22, 2025 | 4.0000 | 4.2500 | 3.9750 | 4.2000 | 4.2000 | 251,700 |
| Apr 21, 2025 | 3.8300 | 4.0600 | 3.8000 | 4.0200 | 4.0200 | 369,900 |
| Apr 17, 2025 | 3.7500 | 3.9500 | 3.6600 | 3.8700 | 3.8700 | 273,500 |
| Apr 16, 2025 | 3.7500 | 3.8400 | 3.6350 | 3.7500 | 3.7500 | 222,700 |
| Apr 15, 2025 | 3.7700 | 3.8000 | 3.6500 | 3.7500 | 3.7500 | 210,900 |
| Apr 14, 2025 | 3.7700 | 3.8200 | 3.6200 | 3.7400 | 3.7400 | 231,300 |
| Apr 11, 2025 | 3.4200 | 3.7600 | 3.3800 | 3.6800 | 3.6800 | 263,700 |
| Apr 10, 2025 | 3.2000 | 3.4500 | 3.0500 | 3.4300 | 3.4300 | 337,300 |
| Apr 9, 2025 | 2.9900 | 3.2350 | 2.8800 | 3.1500 | 3.1500 | 1,408,500 |
| Apr 8, 2025 | 3.3100 | 3.3500 | 2.9920 | 3.0400 | 3.0400 | 304,100 |
| Apr 7, 2025 | 3.1500 | 3.3950 | 3.0280 | 3.2200 | 3.2200 | 481,300 |
| Apr 4, 2025 | 3.3300 | 3.3350 | 3.1680 | 3.2900 | 3.2900 | 634,500 |
| Apr 3, 2025 | 3.4300 | 3.4900 | 3.3400 | 3.4000 | 3.4000 | 524,700 |
| Apr 2, 2025 | 3.5500 | 3.5800 | 3.4700 | 3.4900 | 3.4900 | 380,900 |
| Apr 1, 2025 | 3.7600 | 3.7600 | 3.5500 | 3.5800 | 3.5800 | 183,800 |
| Mar 31, 2025 | 3.8300 | 3.8670 | 3.6900 | 3.7600 | 3.7600 | 250,900 |
| Mar 28, 2025 | 3.8500 | 3.9100 | 3.8000 | 3.8200 | 3.8200 | 131,700 |
| Mar 27, 2025 | 4.0000 | 4.0400 | 3.8700 | 3.8800 | 3.8800 | 219,000 |
| Mar 26, 2025 | 4.3000 | 4.3100 | 3.9510 | 3.9900 | 3.9900 | 394,800 |
| Mar 25, 2025 | 4.4800 | 4.5050 | 4.1600 | 4.2800 | 4.2800 | 576,200 |
| Mar 24, 2025 | 4.3700 | 4.6200 | 4.3100 | 4.5400 | 4.5400 | 164,100 |
| Mar 21, 2025 | 4.2400 | 4.5700 | 4.2400 | 4.4900 | 4.4900 | 115,800 |
| Mar 20, 2025 | 4.3800 | 4.4900 | 4.3370 | 4.3800 | 4.3800 | 81,900 |
| Mar 19, 2025 | 4.2700 | 4.4700 | 4.2700 | 4.4400 | 4.4400 | 94,700 |
| Mar 18, 2025 | 4.3400 | 4.3900 | 4.2200 | 4.2500 | 4.2500 | 60,400 |
| Mar 17, 2025 | 4.2300 | 4.4090 | 4.2100 | 4.3400 | 4.3400 | 88,900 |
| Mar 14, 2025 | 4.2300 | 4.4300 | 4.2300 | 4.3500 | 4.3500 | 82,800 |
| Mar 13, 2025 | 4.3700 | 4.4550 | 4.1200 | 4.2000 | 4.2000 | 105,100 |
| Mar 12, 2025 | 4.4400 | 4.4400 | 4.3100 | 4.4000 | 4.4000 | 97,000 |
| Mar 11, 2025 | 4.3800 | 4.4500 | 4.2750 | 4.4000 | 4.4000 | 100,800 |
| Mar 10, 2025 | 4.5000 | 4.5750 | 4.2150 | 4.3300 | 4.3300 | 106,700 |
| Mar 7, 2025 | 4.4900 | 4.6400 | 4.4000 | 4.5500 | 4.5500 | 133,200 |
| Mar 6, 2025 | 4.5200 | 4.5500 | 4.3200 | 4.4900 | 4.4900 | 132,100 |
| Mar 5, 2025 | 4.5100 | 4.5100 | 4.3100 | 4.4200 | 4.4200 | 106,600 |
| Mar 4, 2025 | 4.3200 | 4.5400 | 4.2300 | 4.4700 | 4.4700 | 216,300 |
| Mar 3, 2025 | 4.6800 | 4.6800 | 4.2300 | 4.3200 | 4.3200 | 156,900 |
| Feb 28, 2025 | 4.5000 | 4.6600 | 4.3600 | 4.6300 | 4.6300 | 308,900 |
| Feb 27, 2025 | 4.1800 | 4.5500 | 4.1550 | 4.3700 | 4.3700 | 330,200 |
| Feb 26, 2025 | 4.1800 | 4.2500 | 4.0800 | 4.1900 | 4.1900 | 116,300 |
| Feb 25, 2025 | 4.4400 | 4.4400 | 4.0500 | 4.1800 | 4.1800 | 214,500 |
| Feb 24, 2025 | 4.5000 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 95,800 |
| Feb 21, 2025 | 4.4800 | 4.5400 | 4.4100 | 4.5000 | 4.5000 | 70,400 |
| Feb 20, 2025 | 4.3000 | 4.4700 | 4.1900 | 4.4000 | 4.4000 | 117,000 |
| Feb 19, 2025 | 4.3400 | 4.4400 | 4.2100 | 4.3000 | 4.3000 | 160,100 |
| Feb 18, 2025 | 4.8000 | 4.8000 | 4.3800 | 4.3800 | 4.3800 | 202,400 |
| Feb 14, 2025 | 4.5300 | 4.8000 | 4.5300 | 4.7900 | 4.7900 | 116,400 |
| Feb 13, 2025 | 4.4900 | 4.5700 | 4.4350 | 4.5200 | 4.5200 | 125,300 |
| Feb 12, 2025 | 4.2900 | 4.4500 | 4.2500 | 4.4200 | 4.4200 | 99,800 |
| Feb 11, 2025 | 4.3700 | 4.4700 | 4.2600 | 4.3400 | 4.3400 | 177,900 |
| Feb 10, 2025 | 4.3600 | 4.5400 | 4.3600 | 4.4200 | 4.4200 | 149,900 |
| Feb 7, 2025 | 4.6800 | 4.6800 | 4.3600 | 4.3700 | 4.3700 | 214,900 |
| Feb 6, 2025 | 4.6700 | 4.6700 | 4.4400 | 4.5700 | 4.5700 | 210,100 |
| Feb 5, 2025 | 4.6000 | 4.6800 | 4.3200 | 4.6200 | 4.6200 | 331,300 |
| Feb 4, 2025 | 4.7000 | 4.7700 | 4.5100 | 4.5400 | 4.5400 | 270,500 |
| Feb 3, 2025 | 4.6400 | 4.7600 | 4.5500 | 4.7100 | 4.7100 | 318,100 |
| Jan 31, 2025 | 4.7800 | 4.8900 | 4.5000 | 4.5900 | 4.5900 | 430,100 |
| Jan 30, 2025 | 5.0500 | 5.0500 | 4.7500 | 4.7800 | 4.7800 | 213,600 |
| Jan 29, 2025 | 5.3300 | 5.4300 | 4.8220 | 4.9700 | 4.9700 | 244,300 |
| Jan 28, 2025 | 5.3700 | 5.3850 | 5.0600 | 5.3100 | 5.3100 | 364,900 |
| Jan 27, 2025 | 5.1700 | 5.4400 | 5.0500 | 5.3700 | 5.3700 | 389,900 |
| Jan 24, 2025 | 5.3900 | 5.4500 | 5.1800 | 5.4000 | 5.4000 | 518,900 |
| Jan 23, 2025 | 4.9100 | 5.4100 | 4.9100 | 5.3000 | 5.3000 | 228,600 |
| Jan 22, 2025 | 5.2800 | 5.3200 | 5.0680 | 5.1100 | 5.1100 | 129,000 |
| Jan 21, 2025 | 5.1700 | 5.3800 | 4.8300 | 5.3300 | 5.3300 | 254,200 |
| Jan 17, 2025 | 5.1100 | 5.1800 | 4.9700 | 5.1400 | 5.1400 | 215,000 |
| Jan 16, 2025 | 4.8600 | 5.1900 | 4.6820 | 5.0400 | 5.0400 | 194,800 |
| Jan 15, 2025 | 4.7000 | 4.9980 | 4.4000 | 4.9000 | 4.9000 | 512,200 |
| Jan 14, 2025 | 4.7600 | 4.9400 | 4.5500 | 4.6400 | 4.6400 | 385,800 |
| Jan 13, 2025 | 4.7500 | 4.8800 | 4.5800 | 4.7000 | 4.7000 | 519,900 |
| Jan 10, 2025 | 5.0000 | 5.1500 | 4.8100 | 4.9400 | 4.9400 | 367,600 |
| Jan 8, 2025 | 5.2900 | 5.3470 | 4.7900 | 5.0900 | 5.0900 | 276,600 |
| Jan 7, 2025 | 5.4500 | 5.6400 | 5.3000 | 5.3600 | 5.3600 | 436,900 |
| Jan 6, 2025 | 5.9200 | 5.9900 | 5.3600 | 5.3900 | 5.3900 | 426,300 |
| Jan 3, 2025 | 5.5700 | 6.0100 | 5.5000 | 5.8200 | 5.8200 | 847,200 |
| Jan 2, 2025 | 5.8900 | 6.0200 | 5.5300 | 5.5600 | 5.5600 | 308,500 |
| Dec 31, 2024 | 5.6400 | 5.9600 | 5.4200 | 5.7900 | 5.7900 | 535,100 |
| Dec 30, 2024 | 5.4800 | 5.9100 | 5.4100 | 5.6600 | 5.6600 | 344,800 |
| Dec 27, 2024 | 5.8800 | 5.8800 | 5.2500 | 5.5000 | 5.5000 | 374,500 |
| Dec 26, 2024 | 6.0000 | 6.4700 | 5.8700 | 5.8800 | 5.8800 | 525,300 |
| Dec 24, 2024 | 5.9000 | 6.1800 | 5.6600 | 6.0800 | 6.0800 | 402,700 |
| Dec 23, 2024 | 6.2500 | 7.1500 | 5.7720 | 5.9400 | 5.9400 | 1,042,300 |
| Dec 20, 2024 | 5.1000 | 6.7400 | 5.0100 | 6.1400 | 6.1400 | 4,663,800 |
| Dec 19, 2024 | 4.3500 | 5.3900 | 4.3420 | 5.1700 | 5.1700 | 2,554,900 |
| Dec 18, 2024 | 4.8000 | 5.1200 | 3.9700 | 4.3000 | 4.3000 | 4,714,900 |
| Dec 17, 2024 | 4.2200 | 4.3200 | 3.8500 | 4.1000 | 4.1000 | 936,400 |
| Dec 16, 2024 | 4.2400 | 4.4900 | 4.1100 | 4.1400 | 4.1400 | 699,400 |
| Dec 13, 2024 | 4.6600 | 4.7880 | 4.2400 | 4.2800 | 4.2800 | 660,700 |
| Dec 12, 2024 | 4.7300 | 4.8200 | 4.5400 | 4.5900 | 4.5900 | 498,400 |
| Dec 11, 2024 | 4.4100 | 4.9700 | 4.2590 | 4.8000 | 4.8000 | 1,550,500 |
| Dec 10, 2024 | 4.6700 | 4.7000 | 4.2300 | 4.4700 | 4.4700 | 2,905,300 |
| Dec 9, 2024 | 5.6500 | 5.7500 | 4.5000 | 4.6500 | 4.6500 | 10,202,100 |
| Dec 6, 2024 | 18.5500 | 20.3700 | 18.5500 | 20.0900 | 20.0900 | 1,059,000 |
| Dec 5, 2024 | 18.4700 | 19.1600 | 18.2100 | 18.3700 | 18.3700 | 207,900 |
| Dec 4, 2024 | 17.3000 | 18.4700 | 17.2570 | 18.0900 | 18.0900 | 257,800 |
| Dec 3, 2024 | 17.3600 | 17.4300 | 16.3000 | 17.2800 | 17.2800 | 457,400 |
| Dec 2, 2024 | 18.7700 | 19.0000 | 17.4500 | 17.4500 | 17.4500 | 340,100 |
| Nov 29, 2024 | 19.3000 | 19.5300 | 18.7800 | 18.8000 | 18.8000 | 97,100 |
| Nov 27, 2024 | 19.5000 | 19.5400 | 18.8240 | 19.2900 | 19.2900 | 125,700 |
| Nov 26, 2024 | 19.1800 | 19.7800 | 18.9750 | 19.7000 | 19.7000 | 122,500 |
| Nov 25, 2024 | 19.1500 | 19.6400 | 18.4700 | 19.0700 | 19.0700 | 292,200 |
| Nov 22, 2024 | 18.7200 | 19.3300 | 18.7000 | 19.1400 | 19.1400 | 184,300 |
| Nov 21, 2024 | 18.3500 | 19.3930 | 18.1000 | 18.4400 | 18.4400 | 216,600 |
| Nov 20, 2024 | 19.0100 | 19.1800 | 18.1100 | 18.4000 | 18.4000 | 228,400 |
| Nov 19, 2024 | 18.1200 | 19.3600 | 18.1200 | 19.1700 | 19.1700 | 262,300 |
| Nov 18, 2024 | 19.5000 | 19.8930 | 18.0000 | 18.1200 | 18.1200 | 169,800 |
| Nov 15, 2024 | 20.0000 | 20.0900 | 18.2200 | 18.2900 | 18.2900 | 244,200 |
| Nov 14, 2024 | 20.2700 | 21.4500 | 19.2700 | 19.5100 | 19.5100 | 128,100 |
| Nov 13, 2024 | 20.0000 | 21.5000 | 20.0000 | 20.1700 | 20.1700 | 223,900 |
| Nov 12, 2024 | 22.7200 | 22.8700 | 19.9000 | 20.0000 | 20.0000 | 219,300 |
| Nov 11, 2024 | 22.1900 | 22.9100 | 21.5040 | 22.6700 | 22.6700 | 140,600 |
| Nov 8, 2024 | 20.8400 | 22.3000 | 20.3700 | 22.1900 | 22.1900 | 227,200 |
| Nov 7, 2024 | 22.8200 | 22.9250 | 20.4700 | 20.6200 | 20.6200 | 309,800 |
| Nov 6, 2024 | 22.2200 | 23.7200 | 22.2200 | 22.9400 | 22.9400 | 144,600 |
| Nov 5, 2024 | 22.5800 | 23.1700 | 21.9300 | 21.9300 | 21.9300 | 179,700 |
| Nov 4, 2024 | 21.9100 | 23.8500 | 21.8000 | 22.5700 | 22.5700 | 350,000 |
| Nov 1, 2024 | 23.9400 | 24.0000 | 21.7300 | 21.9100 | 21.9100 | 233,900 |
| Oct 31, 2024 | 24.6600 | 24.6600 | 22.9200 | 23.6000 | 23.6000 | 178,000 |
| Oct 30, 2024 | 24.8000 | 25.3000 | 24.0100 | 24.6400 | 24.6400 | 305,100 |
| Oct 29, 2024 | 24.2200 | 25.2650 | 23.7900 | 25.1500 | 25.1500 | 267,300 |
| Oct 28, 2024 | 24.4600 | 25.3300 | 23.7650 | 24.1600 | 24.1600 | 231,500 |
| Oct 25, 2024 | 24.2600 | 24.3450 | 22.8150 | 24.0600 | 24.0600 | 201,700 |
| Oct 24, 2024 | 23.7000 | 24.4200 | 23.2400 | 23.7900 | 23.7900 | 416,600 |
| Oct 23, 2024 | 23.6000 | 24.4800 | 23.5900 | 23.7000 | 23.7000 | 165,300 |
| Oct 22, 2024 | 26.0000 | 26.6200 | 23.3700 | 23.7500 | 23.7500 | 492,400 |
| Oct 21, 2024 | 24.5000 | 26.4100 | 23.8900 | 25.8300 | 25.8300 | 909,000 |
| Oct 18, 2024 | 22.6600 | 24.4400 | 22.6600 | 23.8600 | 23.8600 | 167,800 |
| Oct 17, 2024 | 24.2000 | 24.2000 | 22.5000 | 22.9900 | 22.9900 | 357,900 |
| Oct 16, 2024 | 24.3600 | 25.5000 | 23.6800 | 24.1700 | 24.1700 | 316,500 |
| Oct 15, 2024 | 24.4900 | 25.4300 | 22.8900 | 24.5000 | 24.5000 | 451,200 |
| Oct 14, 2024 | 21.9700 | 24.8500 | 21.8000 | 24.1200 | 24.1200 | 653,000 |
| Oct 11, 2024 | 20.3600 | 21.9000 | 19.9540 | 21.7000 | 21.7000 | 288,400 |
| Oct 10, 2024 | 20.2600 | 20.9000 | 19.1000 | 20.5400 | 20.5400 | 264,700 |
| Oct 9, 2024 | 22.3000 | 22.6750 | 20.0300 | 20.0400 | 20.0400 | 274,300 |
| Oct 8, 2024 | 22.5500 | 22.8600 | 21.8100 | 22.3000 | 22.3000 | 374,800 |
| Oct 7, 2024 | 22.2900 | 23.0000 | 21.8270 | 22.2000 | 22.2000 | 451,100 |
| Oct 4, 2024 | 21.0200 | 21.8900 | 20.5400 | 21.8900 | 21.8900 | 298,000 |
| Oct 3, 2024 | 19.5500 | 21.1000 | 19.5390 | 20.8600 | 20.8600 | 693,900 |
| Oct 2, 2024 | 20.0300 | 20.3000 | 19.5000 | 19.7300 | 19.7300 | 468,600 |
| Oct 1, 2024 | 20.9500 | 20.9500 | 19.4800 | 20.2500 | 20.2500 | 569,800 |
| Sep 30, 2024 | 22.5000 | 22.5000 | 20.1000 | 20.8000 | 20.8000 | 359,400 |
| Sep 27, 2024 | 19.2900 | 22.7290 | 19.1000 | 21.0000 | 21.0000 | 1,166,300 |
| Sep 26, 2024 | 22.5000 | 24.0000 | 18.3000 | 18.3100 | 18.3100 | 4,620,900 |
Related Tickers
EOLS Evolus, Inc.
9.93
-2.46%
EVT.DE Evotec SE
7.40
-2.66%
EVL.F Evolus, Inc.
8.75
-0.57%
CPIX Cumberland Pharmaceuticals Inc.
5.24
-10.58%
ANIK Anika Therapeutics, Inc.
10.93
-3.02%
KNSA Kiniksa Pharmaceuticals International, plc
28.30
+2.06%
MFY.F Mochida Pharmaceutical Co., Ltd.
17.40
-0.57%
DRRX DURECT Corporation
0.6150
-3.91%
MDH.AQ Mendell Helium plc
2.5000
0.00%
ALKS Alkermes plc
29.83
-3.09%