Niki BioSolutions, Inc. (NIKI)
NASDAQ: NIKI · Real-Time Price · USD
1.770
-0.186 (-9.51%)
At close: Oct 30, 2026, 4:00 PM EDT
1.700
-0.070 (-3.95%)
After-hours: Oct 30, 2026, 7:33 PM EDT
Niki BioSolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.81 | 1.93 | 1.70 | 1.77 | 1.77 | -9.51% | 9,995 |
| Oct 29, 2026 | 1.87 | 1.96 | 1.81 | 1.96 | 1.96 | 1.88% | 5,575 |
| Oct 28, 2026 | 1.94 | 2.09 | 1.78 | 1.92 | 1.92 | - | 5,368 |
| Oct 27, 2026 | 1.95 | 2.14 | 1.91 | 1.92 | 1.92 | 1.59% | 12,856 |
| Oct 26, 2026 | 2.00 | 2.05 | 1.89 | 1.89 | 1.89 | 3.28% | 12,619 |
| Oct 23, 2026 | 1.94 | 1.94 | 1.81 | 1.83 | 1.83 | -1.61% | 5,152 |
| Oct 22, 2026 | 1.92 | 1.95 | 1.81 | 1.86 | 1.86 | -7.00% | 15,268 |
| Oct 21, 2026 | 1.91 | 2.10 | 1.83 | 2.00 | 2.00 | -1.48% | 10,499 |
| Oct 20, 2026 | 2.07 | 2.14 | 1.90 | 2.03 | 2.03 | -2.40% | 22,668 |
| Oct 19, 2026 | 2.11 | 2.24 | 1.91 | 2.08 | 2.08 | 2.46% | 9,564 |
| Oct 16, 2026 | 2.32 | 2.40 | 1.94 | 2.03 | 2.03 | -8.56% | 24,914 |
| Oct 15, 2026 | 2.32 | 2.66 | 2.12 | 2.22 | 2.22 | 3.49% | 51,910 |
| Oct 14, 2026 | 2.58 | 2.65 | 2.15 | 2.15 | 2.15 | -18.28% | 22,359 |
| Oct 13, 2026 | 2.99 | 3.22 | 2.63 | 2.63 | 2.63 | -13.08% | 24,855 |
| Oct 12, 2026 | 3.84 | 3.84 | 3.02 | 3.02 | 3.02 | -24.50% | 16,210 |
| Oct 9, 2026 | 4.12 | 4.38 | 4.00 | 4.00 | 4.00 | -7.41% | 8,516 |
| Oct 8, 2026 | 4.66 | 4.68 | 4.10 | 4.32 | 4.32 | -7.10% | 15,852 |
| Oct 7, 2026 | 4.62 | 4.80 | 4.60 | 4.65 | 4.65 | -6.24% | 4,665 |
| Oct 6, 2026 | 4.78 | 4.96 | 4.69 | 4.96 | 4.96 | 4.89% | 7,520 |
| Oct 5, 2026 | 4.74 | 4.79 | 4.63 | 4.73 | 4.73 | 2.79% | 4,264 |
| Oct 2, 2026 | 4.71 | 4.86 | 4.55 | 4.60 | 4.60 | -4.37% | 13,245 |
| Oct 1, 2026 | 5.04 | 5.17 | 4.65 | 4.81 | 4.81 | -1.84% | 7,947 |
| Sep 30, 2026 | 4.81 | 4.90 | 4.78 | 4.90 | 4.90 | 3.38% | 4,617 |
| Sep 29, 2026 | 4.87 | 5.00 | 4.62 | 4.74 | 4.74 | 0.85% | 14,631 |
| Sep 28, 2026 | 4.60 | 4.75 | 4.56 | 4.70 | 4.70 | -1.26% | 29,488 |
| 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% | 26,964 |
| Sep 23, 2026 | 4.69 | 4.92 | 4.68 | 4.68 | 4.68 | -2.90% | 7,113 |
| Sep 22, 2026 | 4.91 | 5.14 | 4.73 | 4.82 | 4.82 | -3.02% | 65,008 |
| Sep 21, 2026 | 4.74 | 5.00 | 4.68 | 4.97 | 4.97 | 5.30% | 18,823 |
| 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% | 137,426 |
| Sep 16, 2026 | 5.04 | 5.11 | 4.65 | 4.77 | 4.77 | -5.92% | 18,148 |
| 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% | 78,223 |
| 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% | 44,158 |
| Sep 9, 2026 | 6.23 | 6.47 | 5.91 | 6.01 | 6.01 | -4.30% | 31,620 |
| Sep 8, 2026 | 6.16 | 6.50 | 5.91 | 6.28 | 6.28 | 1.29% | 116,330 |
| Sep 4, 2026 | 7.15 | 9.68 | 6.05 | 6.20 | 6.20 | -4.76% | 4,135,141 |
| Sep 3, 2026 | 6.48 | 6.70 | 6.48 | 6.51 | 6.51 | -1.51% | 5,867 |
| 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% | 116,255 |
| Aug 31, 2026 | 6.69 | 7.15 | 6.55 | 6.86 | 6.86 | -0.58% | 94,803 |
| Aug 28, 2026 | 7.61 | 7.61 | 6.90 | 6.90 | 6.90 | -8.49% | 26,468 |
| Aug 27, 2026 | 7.74 | 7.84 | 7.50 | 7.54 | 7.54 | -3.89% | 15,269 |
| 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% | 22,903 |
| 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 |