BioAge Labs Inc (BIOA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.96 | -75.25606469 | 18.55 | 20.37 | 4.23 | 3208165 | 5.54386015 | CS |
| 4 | -15.41 | -77.05 | 20 | 20.37 | 4.23 | 971334 | 7.78403856 | CS |
| 12 | -17.91 | -79.6 | 22.5 | 26.62 | 4.23 | 600747 | 13.76164727 | CS |
| 26 | -17.91 | -79.6 | 22.5 | 26.62 | 4.23 | 600747 | 13.76164727 | CS |
| 52 | -17.91 | -79.6 | 22.5 | 26.62 | 4.23 | 600747 | 13.76164727 | CS |
| 156 | -17.91 | -79.6 | 22.5 | 26.62 | 4.23 | 600747 | 13.76164727 | CS |
| 260 | -17.91 | -79.6 | 22.5 | 26.62 | 4.23 | 600747 | 13.76164727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 4.59 | -0.21 | -4.38 | 4.73 | 4.82 | 4.54 | 484595 |
| 1733960100 | 4.8 | 0.33 | 7.38 | 4.48 | 4.97 | 4.2591 | 1522083 |
| 1733873700 | 4.47 | -0.18 | -3.87 | 4.53 | 4.7 | 4.23 | 2760604 |
| 1733787300 | 4.65 | -15.44 | -76.85 | 5.74 | 5.74 | 4.5 | 9728390 |
| 1733528100 | 20.09 | 1.72 | 9.36 | 18.79 | 20.37 | 18.67 | 947869 |
| 1733441700 | 18.37 | 0.28 | 1.55 | 18.245 | 19.16 | 18.21 | 207396 |
| 1733355300 | 18.09 | 0.81 | 4.69 | 17.38 | 18.47 | 17.257 | 255778 |
| 1733268900 | 17.28 | -0.17 | -0.97 | 17.1135 | 17.43 | 16.3 | 451044 |
| 1733182500 | 17.45 | -1.35 | -7.18 | 18.77 | 19 | 17.45 | 339618 |
| 1732917840 | 18.8 | -0.49 | -2.54 | 19.3 | 19.53 | 18.78 | 95798 |
| 1732750500 | 19.29 | -0.41 | -2.08 | 19.5 | 19.54 | 18.8242 | 124422 |
| 1732664100 | 19.7 | 0.63 | 3.30 | 19.18 | 19.78 | 18.975 | 122461 |
| 1732577700 | 19.07 | -0.07 | -0.37 | 19.095 | 19.64 | 18.4695 | 285795 |
| 1732318500 | 19.14 | 0.7 | 3.80 | 18.76 | 19.33 | 18.76 | 183076 |
| 1732232100 | 18.44 | 0.04 | 0.22 | 18.875 | 19.3933 | 18.1 | 215967 |
| 1732145700 | 18.4 | -0.77 | -4.02 | 19.17 | 19.18 | 18.11 | 227992 |
| 1732059300 | 19.17 | 1.05 | 5.79 | 18.335 | 19.36 | 18.175 | 261025 |
| 1731972900 | 18.12 | -0.17 | -0.93 | 19.51 | 19.8929 | 18 | 162048 |
| 1731713700 | 18.29 | -1.22 | -6.25 | 19.709 | 19.97 | 18.22 | 241769 |
| 1731627300 | 19.51 | -0.66 | -3.27 | 20.6 | 20.6 | 19.27 | 126796 |
| 1731540900 | 20.17 | 0.17 | 0.85 | 20.21 | 21.5 | 20.1 | 222839 |
| 1731454500 | 20 | -2.67 | -11.78 | 22.72 | 22.87 | 19.9 | 218103 |
| 1731368100 | 22.67 | 0.48 | 2.16 | 22.21 | 22.91 | 21.5039 | 139918 |
| 1731108900 | 22.19 | 1.57 | 7.61 | 20.905 | 22.3 | 20.37 | 223579 |
| 1731022500 | 20.62 | -2.32 | -10.11 | 22.7644 | 22.925 | 20.47 | 309751 |
| 1730936100 | 22.94 | 1.01 | 4.61 | 23.49 | 23.5 | 22.2687 | 139125 |
| 1730849700 | 21.93 | -0.64 | -2.84 | 22.64 | 23.17 | 21.93 | 177370 |
| 1730763300 | 22.57 | 0.66 | 3.01 | 21.91 | 23.85 | 21.8 | 348738 |
| 1730500500 | 21.91 | -1.69 | -7.16 | 23.94 | 24 | 21.73 | 230176 |
| 1730414100 | 23.6 | -1.04 | -4.22 | 24.615 | 24.615 | 22.92 | 167663 |
| 1730327700 | 24.64 | -0.51 | -2.03 | 24.46 | 25.3 | 24.01 | 301179 |
| 1730241300 | 25.15 | 0.99 | 4.10 | 24.14 | 25.265 | 23.815 | 266178 |
| 1730154900 | 24.16 | 0.1 | 0.42 | 24.485 | 24.485 | 23.765 | 198343 |
| 1729895700 | 24.06 | 0.27 | 1.13 | 24.26 | 24.3452 | 22.815 | 201678 |
| 1729809300 | 23.79 | 0.09 | 0.38 | 23.7 | 24.42 | 23.24 | 413362 |
| 1729722900 | 23.7 | -0.05 | -0.21 | 23.7 | 24.48 | 23.5904 | 162888 |
| 1729636500 | 23.75 | -2.08 | -8.05 | 26.125 | 26.27 | 23.37 | 480732 |
| 1729550100 | 25.83 | 1.97 | 8.26 | 24.5 | 26.41 | 23.89 | 908873 |
| 1729290900 | 23.86 | 0.87 | 3.78 | 22.66 | 24.44 | 22.66 | 166845 |
| 1729204500 | 22.99 | -1.18 | -4.88 | 24.2 | 24.3 | 22.5 | 357737 |
| 1729118100 | 24.17 | -0.33 | -1.35 | 24.36 | 25.5 | 23.68 | 293171 |
| 1729031700 | 24.5 | 0.38 | 1.58 | 24.49 | 25.43 | 22.89 | 451311 |
| 1728945300 | 24.12 | 2.42 | 11.15 | 21.7 | 24.85 | 21.7 | 652974 |
| 1728686100 | 21.7 | 1.16 | 5.65 | 20.54 | 21.9 | 19.9539 | 287029 |
| 1728599700 | 20.54 | 0.5 | 2.50 | 20.52 | 20.9 | 19.1 | 261774 |
| 1728513300 | 20.04 | -2.26 | -10.13 | 22.3 | 22.675 | 20.03 | 274306 |
| 1728426900 | 22.3 | 0.1 | 0.45 | 22.55 | 22.85 | 21.81 | 347968 |
| 1728340500 | 22.2 | 0.31 | 1.42 | 22.29 | 23 | 21.8273 | 441732 |
| 1728081300 | 21.89 | 1.03 | 4.94 | 21.2341 | 21.89 | 20.54 | 290101 |
| 1727994900 | 20.86 | 1.13 | 5.73 | 19.795 | 21.1 | 19.56 | 690047 |
| 1727908500 | 19.73 | -0.52 | -2.57 | 19.7158 | 20.3 | 19.5 | 444861 |
| 1727822100 | 20.25 | -0.55 | -2.64 | 20.95 | 20.95 | 19.48 | 547119 |
| 1727735520 | 20.8 | -0.2 | -0.95 | 22.5 | 22.5 | 20.1 | 336482 |
| 1727476500 | 21 | 2.69 | 14.69 | 19.29 | 22.7293 | 19.1 | 1162843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
