BioAge Labs Inc (BIOA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -8.80503144654 | 4.77 | 4.78 | 4.19 | 126580 | 4.37238749 | CS |
| 4 | -0.86 | -16.5067178503 | 5.21 | 5.43 | 4.19 | 202931 | 4.63158194 | CS |
| 12 | -12.7635 | -74.5814707687 | 17.1135 | 20.37 | 3.85 | 800818 | 5.54997686 | CS |
| 26 | -18.15 | -80.6666666667 | 22.5 | 26.41 | 3.85 | 589374 | 9.90392355 | CS |
| 52 | -18.15 | -80.6666666667 | 22.5 | 26.41 | 3.85 | 589374 | 9.90392355 | CS |
| 156 | -18.15 | -80.6666666667 | 22.5 | 26.41 | 3.85 | 589374 | 9.90392355 | CS |
| 260 | -18.15 | -80.6666666667 | 22.5 | 26.41 | 3.85 | 589374 | 9.90392355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 4.35 | -0.15 | -3.33 | 4.4132999 | 4.5 | 4.2 | 92391 |
| 1740180900 | 4.5 | 0.1 | 2.27 | 4.48 | 4.54 | 4.41 | 70421 |
| 1740094500 | 4.4 | 0.1 | 2.33 | 4.3 | 4.47 | 4.19 | 115455 |
| 1740008100 | 4.3 | -0.08 | -1.83 | 4.34 | 4.44 | 4.2104 | 160073 |
| 1739921700 | 4.38 | -0.41 | -8.56 | 4.7699999 | 4.78 | 4.38 | 194559 |
| 1739576100 | 4.79 | 0.27 | 5.97 | 4.55 | 4.8 | 4.55 | 111622 |
| 1739489700 | 4.5199999 | 0.1 | 2.26 | 4.49 | 4.57 | 4.4349999 | 125268 |
| 1739403300 | 4.42 | 0.08 | 1.84 | 4.26 | 4.45 | 4.25 | 99323 |
| 1739316900 | 4.34 | -0.08 | -1.81 | 4.37 | 4.47 | 4.26 | 176077 |
| 1739230500 | 4.42 | 0.05 | 1.14 | 4.36 | 4.54 | 4.36 | 149854 |
| 1738971300 | 4.37 | -0.2 | -4.38 | 4.53 | 4.57 | 4.36 | 208640 |
| 1738884900 | 4.57 | -0.05 | -1.08 | 4.67 | 4.67 | 4.44 | 208170 |
| 1738798500 | 4.62 | 0.08 | 1.76 | 4.6 | 4.68 | 4.32 | 331273 |
| 1738712100 | 4.54 | -0.17 | -3.61 | 4.76 | 4.76 | 4.51 | 268962 |
| 1738625700 | 4.71 | 0.12 | 2.61 | 4.57 | 4.76 | 4.55 | 301684 |
| 1738366500 | 4.59 | -0.19 | -3.97 | 4.78 | 4.89 | 4.5 | 430086 |
| 1738280100 | 4.78 | -0.19 | -3.82 | 5.05 | 5.05 | 4.75 | 213599 |
| 1738193700 | 4.97 | -0.34 | -6.40 | 5.33 | 5.43 | 4.822 | 244314 |
| 1738107300 | 5.3099999 | -0.06 | -1.12 | 5.21 | 5.385 | 5.0599999 | 353926 |
| 1738020900 | 5.37 | -0.03 | -0.56 | 5.1 | 5.44 | 5.05 | 386878 |
| 1737761700 | 5.4 | 0.29 | 5.68 | 5.39 | 5.45 | 5.18 | 518877 |
| 1737675300 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1737588900 | 5.11 | -0.22 | -4.13 | 5.28 | 5.32 | 5.0678 | 125612 |
| 1737502500 | 5.33 | 0.19 | 3.70 | 5.03 | 5.38 | 4.83 | 250920 |
| 1737156900 | 5.14 | 0.1 | 1.98 | 5.11 | 5.18 | 4.97 | 215032 |
| 1737070500 | 5.04 | 0.14 | 2.86 | 4.86 | 5.19 | 4.6815 | 194842 |
| 1736984100 | 4.9 | 0.26 | 5.60 | 4.7 | 4.9982 | 4.4 | 511680 |
| 1736897700 | 4.64 | -0.06 | -1.28 | 4.76 | 4.94 | 4.55 | 385217 |
| 1736811300 | 4.7 | -0.24 | -4.86 | 4.75 | 4.88 | 4.58 | 519919 |
| 1736552100 | 4.94 | -0.15 | -2.95 | 5 | 5.15 | 4.8099999 | 363083 |
| 1736379300 | 5.09 | -0.27 | -5.04 | 5.3369 | 5.3468 | 4.79 | 275510 |
| 1736292900 | 5.36 | -0.03 | -0.56 | 5.45 | 5.64 | 5.3 | 430534 |
| 1736206500 | 5.39 | -0.43 | -7.39 | 5.9 | 5.9561 | 5.36 | 417422 |
| 1735947300 | 5.82 | 0.26 | 4.68 | 5.6 | 6.01 | 5.5 | 843682 |
| 1735860900 | 5.5599999 | -0.23 | -3.97 | 5.915 | 6.0199999 | 5.53 | 306073 |
| 1735688100 | 5.79 | 0.13 | 2.30 | 5.64 | 5.96 | 5.42 | 535104 |
| 1735601700 | 5.66 | 0.16 | 2.91 | 5.4972 | 5.91 | 5.41 | 334102 |
| 1735342500 | 5.5 | -0.38 | -6.46 | 5.8 | 5.868 | 5.25 | 369031 |
| 1735256100 | 5.88 | -0.2 | -3.29 | 6 | 6.47 | 5.87 | 525805 |
| 1735077840 | 6.08 | 0.14 | 2.36 | 5.9 | 6.18 | 5.66 | 402717 |
| 1734996900 | 5.94 | -0.2 | -3.26 | 6.25 | 7.15 | 5.7721 | 1037399 |
| 1734737700 | 6.14 | 0.97 | 18.76 | 5.1 | 6.74 | 5.1 | 4645732 |
| 1734651300 | 5.17 | 0.87 | 20.23 | 4.3647 | 5.39 | 4.3416 | 2535842 |
| 1734564900 | 4.3 | 0.2 | 4.88 | 4.8 | 5.12 | 3.97 | 4629322 |
| 1734478500 | 4.1 | -0.04 | -0.97 | 4.21 | 4.32 | 3.85 | 929743 |
| 1734392100 | 4.14 | -0.14 | -3.27 | 4.3 | 4.49 | 4.11 | 691822 |
| 1734132900 | 4.28 | -0.31 | -6.75 | 4.635 | 4.7882999 | 4.24 | 648820 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
