Niagen Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	13.79	13.96	13.34	13.44	13.44	-2.47%	956,657
Jun 18, 2025	13.88	14.14	13.31	13.78	13.78	-0.72%	822,829
Jun 17, 2025	14.00	14.15	13.74	13.88	13.88	-1.84%	708,634
Jun 16, 2025	13.85	14.45	13.80	14.14	14.14	3.74%	786,000
Jun 13, 2025	13.69	14.01	13.52	13.63	13.63	-3.61%	881,520
Jun 12, 2025	14.02	14.49	13.90	14.14	14.14	0.50%	907,732
Jun 11, 2025	13.56	14.33	13.40	14.07	14.07	4.07%	892,633
Jun 10, 2025	13.43	13.84	13.09	13.52	13.52	0.67%	1,150,085
Jun 9, 2025	13.16	13.53	12.71	13.43	13.43	3.71%	1,341,586
Jun 6, 2025	11.94	13.12	11.82	12.95	12.95	12.51%	1,222,898
Jun 5, 2025	11.73	11.80	11.45	11.51	11.51	-1.75%	632,423
Jun 4, 2025	11.86	12.07	11.70	11.72	11.72	-0.55%	583,941
Jun 3, 2025	11.81	11.84	11.26	11.78	11.78	0.43%	1,011,244
Jun 2, 2025	10.94	11.79	10.81	11.73	11.73	8.41%	1,722,121
May 30, 2025	10.87	10.96	10.60	10.82	10.82	-	874,490
May 29, 2025	10.98	11.16	10.71	10.82	10.82	-1.46%	1,044,632
May 28, 2025	10.74	10.98	10.61	10.98	10.98	3.58%	962,038
May 27, 2025	10.18	10.68	10.12	10.60	10.60	7.29%	832,245
May 23, 2025	9.90	10.07	9.83	9.88	9.88	-2.76%	561,292
May 22, 2025	10.07	10.30	9.96	10.16	10.16	0.30%	716,100
May 21, 2025	10.71	10.80	10.09	10.13	10.13	-5.86%	899,940
May 20, 2025	10.86	10.99	10.65	10.76	10.76	-1.56%	723,763
May 19, 2025	10.78	11.06	10.68	10.93	10.93	-0.18%	852,842
May 16, 2025	10.52	10.99	10.38	10.95	10.95	4.29%	1,056,774
May 15, 2025	10.11	10.68	9.86	10.50	10.50	3.96%	1,295,844
May 14, 2025	9.91	10.19	9.85	10.10	10.10	3.80%	1,043,946
May 13, 2025	9.39	10.00	9.28	9.73	9.73	3.62%	1,260,081
May 12, 2025	9.12	9.56	9.06	9.39	9.39	4.92%	1,362,314
May 9, 2025	9.22	9.31	8.72	8.95	8.95	-3.14%	1,318,957
May 8, 2025	8.89	9.50	8.67	9.24	9.24	9.35%	2,042,816
May 7, 2025	8.82	8.85	8.37	8.45	8.45	-3.21%	1,340,838
May 6, 2025	8.40	8.90	8.29	8.73	8.73	3.31%	2,161,982
May 5, 2025	8.08	8.49	8.01	8.45	8.45	5.62%	1,389,200
May 2, 2025	7.69	8.38	7.63	8.00	8.00	5.82%	1,337,308
May 1, 2025	7.85	7.90	7.45	7.56	7.56	-3.69%	424,139
Apr 30, 2025	7.58	7.88	7.56	7.85	7.85	0.90%	412,758
Apr 29, 2025	7.57	7.83	7.53	7.78	7.78	2.10%	370,925
Apr 28, 2025	7.45	7.78	7.38	7.62	7.62	3.25%	773,087
Apr 25, 2025	7.32	7.43	7.23	7.38	7.38	-	308,106
Apr 24, 2025	7.20	7.41	7.12	7.38	7.38	2.64%	396,325
Apr 23, 2025	7.15	7.39	7.15	7.19	7.19	4.35%	527,528
Apr 22, 2025	6.63	6.94	6.61	6.89	6.89	5.51%	456,622
Apr 21, 2025	6.64	6.68	6.38	6.53	6.53	-3.40%	579,108
Apr 17, 2025	6.54	6.83	6.51	6.76	6.76	3.36%	703,910
Apr 16, 2025	6.35	6.57	6.25	6.54	6.54	2.27%	439,689
Apr 15, 2025	6.17	6.40	6.14	6.40	6.40	4.15%	405,610
Apr 14, 2025	6.14	6.28	5.99	6.14	6.14	3.54%	508,434
Apr 11, 2025	5.67	5.94	5.59	5.93	5.93	4.59%	540,083
Apr 10, 2025	5.99	6.07	5.61	5.67	5.67	-6.13%	632,981
Apr 9, 2025	5.33	6.20	5.33	6.04	6.04	11.44%	1,068,708