Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
9.90
+0.08 (0.81%)
At close: Aug 29, 2025, 4:00 PM
9.94
+0.04 (0.40%)
After-hours: Aug 29, 2025, 7:09 PM EDT
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.80 | 10.06 | 9.65 | 9.90 | 9.90 | 0.81% | 768,706 |
| Aug 28, 2025 | 9.78 | 9.86 | 9.63 | 9.82 | 9.82 | 0.56% | 431,292 |
| Aug 27, 2025 | 10.00 | 10.05 | 9.72 | 9.77 | 9.77 | -2.74% | 539,366 |
| Aug 26, 2025 | 10.00 | 10.15 | 9.89 | 10.04 | 10.04 | 0.10% | 1,524,947 |
| Aug 25, 2025 | 10.00 | 10.31 | 9.88 | 10.03 | 10.03 | 0.50% | 844,994 |
| Aug 22, 2025 | 9.94 | 10.14 | 9.72 | 9.98 | 9.98 | 2.15% | 863,922 |
| Aug 21, 2025 | 9.58 | 9.79 | 9.52 | 9.77 | 9.77 | 1.45% | 554,650 |
| Aug 20, 2025 | 9.52 | 9.70 | 9.37 | 9.63 | 9.63 | - | 536,554 |
| Aug 19, 2025 | 10.15 | 10.15 | 9.47 | 9.63 | 9.63 | -4.84% | 742,244 |
| Aug 18, 2025 | 10.05 | 10.45 | 10.03 | 10.12 | 10.12 | 1.00% | 965,594 |
| Aug 15, 2025 | 9.80 | 10.07 | 9.79 | 10.02 | 10.02 | 3.19% | 872,079 |
| Aug 14, 2025 | 10.04 | 10.09 | 9.65 | 9.71 | 9.71 | -4.05% | 730,055 |
| Aug 13, 2025 | 10.27 | 10.37 | 9.87 | 10.12 | 10.12 | -1.36% | 993,640 |
| Aug 12, 2025 | 9.76 | 10.37 | 9.65 | 10.26 | 10.26 | 4.48% | 1,208,261 |
| Aug 11, 2025 | 9.94 | 10.30 | 9.74 | 9.82 | 9.82 | 0.92% | 1,425,675 |
| Aug 8, 2025 | 9.75 | 10.57 | 9.66 | 9.73 | 9.73 | 1.25% | 1,845,986 |
| Aug 7, 2025 | 11.20 | 11.29 | 9.35 | 9.61 | 9.61 | 2.23% | 3,099,236 |
| Aug 6, 2025 | 9.22 | 9.41 | 8.98 | 9.40 | 9.40 | 2.62% | 2,281,526 |
| Aug 5, 2025 | 9.53 | 9.60 | 9.08 | 9.16 | 9.16 | -4.98% | 1,063,982 |
| Aug 4, 2025 | 9.24 | 9.65 | 9.01 | 9.64 | 9.64 | 6.64% | 1,072,578 |
| Aug 1, 2025 | 9.20 | 9.20 | 8.77 | 9.04 | 9.04 | -3.32% | 1,081,462 |
| Jul 31, 2025 | 9.54 | 9.61 | 9.22 | 9.35 | 9.35 | -1.89% | 754,871 |
| Jul 30, 2025 | 9.72 | 9.96 | 9.43 | 9.53 | 9.53 | -1.35% | 1,020,431 |
| Jul 29, 2025 | 9.69 | 9.69 | 9.41 | 9.66 | 9.66 | -0.31% | 1,041,461 |
| Jul 28, 2025 | 9.40 | 9.95 | 9.39 | 9.69 | 9.69 | 3.97% | 1,757,118 |
| Jul 25, 2025 | 9.27 | 9.50 | 9.21 | 9.32 | 9.32 | 0.54% | 842,318 |
| Jul 24, 2025 | 9.72 | 9.86 | 9.25 | 9.27 | 9.27 | -5.98% | 1,368,856 |
| Jul 23, 2025 | 9.55 | 9.87 | 9.38 | 9.86 | 9.86 | 4.34% | 1,017,236 |
| Jul 22, 2025 | 9.60 | 9.69 | 9.32 | 9.45 | 9.45 | -2.38% | 1,354,433 |
| Jul 21, 2025 | 10.20 | 10.43 | 9.66 | 9.68 | 9.68 | -4.77% | 1,608,259 |
| Jul 18, 2025 | 10.45 | 10.45 | 10.05 | 10.17 | 10.17 | -1.83% | 1,219,329 |
| Jul 17, 2025 | 11.56 | 11.58 | 10.20 | 10.36 | 10.36 | -9.96% | 1,504,648 |
| Jul 16, 2025 | 11.12 | 11.51 | 10.85 | 11.50 | 11.50 | 3.79% | 1,049,790 |
| Jul 15, 2025 | 11.38 | 11.38 | 10.97 | 11.08 | 11.08 | -1.60% | 1,015,652 |
| Jul 14, 2025 | 11.25 | 11.34 | 11.05 | 11.26 | 11.26 | -0.35% | 754,792 |
| Jul 11, 2025 | 11.74 | 11.90 | 11.28 | 11.30 | 11.30 | -4.16% | 925,691 |
| Jul 10, 2025 | 12.10 | 12.19 | 11.61 | 11.79 | 11.79 | -2.72% | 1,240,019 |
| Jul 9, 2025 | 12.17 | 12.41 | 11.97 | 12.12 | 12.12 | 1.25% | 960,456 |
| Jul 8, 2025 | 12.56 | 12.56 | 11.94 | 11.97 | 11.97 | -3.78% | 1,327,036 |
| Jul 7, 2025 | 12.64 | 12.65 | 12.16 | 12.44 | 12.44 | -2.12% | 1,184,768 |
| Jul 3, 2025 | 12.56 | 12.74 | 12.16 | 12.71 | 12.71 | 1.03% | 727,210 |
| Jul 2, 2025 | 12.80 | 13.09 | 12.55 | 12.58 | 12.58 | -1.80% | 1,003,521 |
| Jul 1, 2025 | 14.40 | 14.40 | 12.64 | 12.81 | 12.81 | -11.10% | 1,761,185 |
| Jun 30, 2025 | 14.28 | 14.69 | 13.95 | 14.41 | 14.41 | 1.34% | 1,249,261 |
| Jun 27, 2025 | 13.81 | 14.26 | 13.35 | 14.22 | 14.22 | 2.89% | 2,456,532 |
| Jun 26, 2025 | 13.45 | 13.88 | 13.21 | 13.82 | 13.82 | 3.06% | 857,700 |
| Jun 25, 2025 | 14.22 | 14.33 | 13.40 | 13.41 | 13.41 | -5.10% | 745,445 |
| Jun 24, 2025 | 13.80 | 14.22 | 13.61 | 14.13 | 14.13 | 3.59% | 859,451 |
| Jun 23, 2025 | 13.50 | 13.65 | 13.08 | 13.64 | 13.64 | 1.49% | 728,434 |
| Jun 20, 2025 | 13.79 | 13.96 | 13.34 | 13.44 | 13.44 | -2.47% | 956,660 |