Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
11.26
-0.04 (-0.35%)
At close: Jul 14, 2025, 4:00 PM
11.31
+0.05 (0.44%)
After-hours: Jul 14, 2025, 7:20 PM EDT
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |