Niki BioSolutions, Inc. (NIKI)
NASDAQ: NIKI · Real-Time Price · USD
4.810
-0.090 (-1.84%)
At close: Oct 1, 2026, 4:00 PM EDT
4.860
+0.050 (1.04%)
After-hours: Oct 1, 2026, 4:10 PM EDT
Niki BioSolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | - | 0.31% | 7,497 |
| Sep 30, 2026 | 4.81 | 4.90 | 4.78 | 4.90 | 4.90 | 3.38% | 3,973 |
| Sep 29, 2026 | 4.87 | 5.00 | 4.62 | 4.74 | 4.74 | 0.85% | 14,261 |
| Sep 28, 2026 | 4.60 | 4.75 | 4.56 | 4.70 | 4.70 | -1.26% | 21,648 |
| Sep 25, 2026 | 5.08 | 5.14 | 4.66 | 4.76 | 4.76 | -4.23% | 58,377 |
| Sep 24, 2026 | 4.75 | 5.00 | 4.52 | 4.97 | 4.97 | 6.20% | 26,953 |
| Sep 23, 2026 | 4.69 | 4.92 | 4.68 | 4.68 | 4.68 | -2.90% | 7,110 |
| Sep 22, 2026 | 4.91 | 5.14 | 4.73 | 4.82 | 4.82 | -3.02% | 64,941 |
| Sep 21, 2026 | 4.74 | 5.00 | 4.68 | 4.97 | 4.97 | 5.30% | 18,814 |
| Sep 18, 2026 | 5.23 | 5.24 | 4.71 | 4.72 | 4.72 | -10.27% | 137,015 |
| Sep 17, 2026 | 4.85 | 5.29 | 4.78 | 5.26 | 5.26 | 10.27% | 137,416 |
| Sep 16, 2026 | 5.04 | 5.11 | 4.65 | 4.77 | 4.77 | -5.92% | 15,973 |
| Sep 15, 2026 | 5.82 | 5.82 | 5.05 | 5.07 | 5.07 | -13.18% | 47,312 |
| Sep 14, 2026 | 5.89 | 5.89 | 5.57 | 5.84 | 5.84 | 2.28% | 76,553 |
| Sep 11, 2026 | 6.08 | 6.20 | 5.68 | 5.71 | 5.71 | -8.35% | 37,082 |
| Sep 10, 2026 | 6.00 | 6.33 | 5.91 | 6.23 | 6.23 | 3.66% | 42,385 |
| Sep 9, 2026 | 6.23 | 6.47 | 5.91 | 6.01 | 6.01 | -4.30% | 30,996 |
| Sep 8, 2026 | 6.16 | 6.50 | 5.91 | 6.28 | 6.28 | 1.29% | 115,314 |
| Sep 4, 2026 | 7.15 | 9.68 | 6.05 | 6.20 | 6.20 | -4.76% | 4,097,718 |
| Sep 3, 2026 | 6.48 | 6.70 | 6.48 | 6.51 | 6.51 | -1.51% | 5,866 |
| Sep 2, 2026 | 7.16 | 7.29 | 6.55 | 6.61 | 6.61 | -0.15% | 31,272 |
| Sep 1, 2026 | 6.89 | 7.07 | 6.51 | 6.62 | 6.62 | -3.50% | 116,238 |
| Aug 31, 2026 | 6.69 | 7.15 | 6.55 | 6.86 | 6.86 | -0.58% | 94,055 |
| Aug 28, 2026 | 7.61 | 7.61 | 6.90 | 6.90 | 6.90 | -8.49% | 19,974 |
| Aug 27, 2026 | 7.74 | 7.84 | 7.50 | 7.54 | 7.54 | -3.89% | 14,884 |
| Aug 26, 2026 | 7.67 | 7.88 | 7.64 | 7.85 | 7.85 | -0.76% | 7,681 |
| Aug 25, 2026 | 8.14 | 8.30 | 7.91 | 7.91 | 7.91 | -1.31% | 22,416 |
| Aug 24, 2026 | 8.46 | 8.61 | 8.01 | 8.01 | 8.01 | -6.64% | 259,350 |
| Aug 21, 2026 | 8.31 | 9.01 | 7.75 | 8.58 | 8.58 | 4.63% | 30,462 |
| Aug 20, 2026 | 8.20 | 8.40 | 8.00 | 8.20 | 8.20 | 0.61% | 8,129 |
| Aug 19, 2026 | 7.79 | 8.88 | 7.79 | 8.15 | 8.15 | 2.00% | 15,521 |
| Aug 18, 2026 | 8.09 | 8.17 | 7.58 | 7.99 | 7.99 | -3.27% | 15,605 |
| Aug 17, 2026 | 8.41 | 8.70 | 8.01 | 8.26 | 8.26 | -6.24% | 22,417 |
| Aug 14, 2026 | 8.64 | 8.95 | 8.45 | 8.81 | 8.81 | 5.26% | 33,470 |
| Aug 13, 2026 | 8.93 | 9.22 | 8.37 | 8.37 | 8.37 | -12.63% | 51,644 |
| Aug 12, 2026 | 8.83 | 9.60 | 8.45 | 9.58 | 9.58 | 6.68% | 81,980 |
| Aug 11, 2026 | 9.08 | 9.20 | 8.17 | 8.98 | 8.98 | 4.18% | 9,675 |
| Aug 10, 2026 | 8.50 | 8.77 | 8.50 | 8.62 | 8.62 | -4.12% | 5,622 |
| Aug 7, 2026 | 9.26 | 9.27 | 8.78 | 8.99 | 8.99 | -3.23% | 11,608 |
| Aug 6, 2026 | 9.37 | 9.42 | 8.96 | 9.29 | 9.29 | -1.06% | 8,161 |
| Aug 5, 2026 | 9.40 | 9.70 | 8.26 | 9.39 | 9.39 | -3.20% | 34,590 |
| Aug 4, 2026 | 9.52 | 10.00 | 9.04 | 9.70 | 9.70 | 1.36% | 18,599 |
| Aug 3, 2026 | 9.71 | 10.39 | 9.50 | 9.57 | 9.57 | -3.04% | 17,950 |
| Jul 31, 2026 | 9.79 | 10.10 | 9.52 | 9.87 | 9.87 | -2.95% | 20,540 |
| Jul 30, 2026 | 8.59 | 10.18 | 8.45 | 10.17 | 10.17 | 15.96% | 51,542 |
| Jul 29, 2026 | 8.01 | 8.86 | 8.01 | 8.77 | 8.77 | -1.79% | 28,301 |
| Jul 28, 2026 | 8.10 | 9.24 | 7.92 | 8.93 | 8.93 | 6.18% | 43,068 |
| Jul 27, 2026 | 8.02 | 8.82 | 7.80 | 8.41 | 8.41 | 0.36% | 36,112 |
| Jul 24, 2026 | 8.35 | 8.65 | 7.80 | 8.38 | 8.38 | -2.33% | 50,606 |
| Jul 23, 2026 | 8.89 | 10.34 | 7.81 | 8.58 | 8.58 | -4.56% | 2,798,618 |