Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
6.98
+0.21 (3.10%)
Mar 31, 2025, 3:35 PM EDT - Market open
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.60 | 7.08 | 6.60 | 7.06 | - | 4.28% | 359,703 |
| Mar 28, 2025 | 7.33 | 7.33 | 6.76 | 6.77 | 6.77 | -8.39% | 688,481 |
| Mar 27, 2025 | 7.62 | 7.67 | 7.33 | 7.39 | 7.39 | -3.40% | 585,092 |
| Mar 26, 2025 | 7.53 | 7.70 | 7.40 | 7.65 | 7.65 | 1.73% | 437,636 |
| Mar 25, 2025 | 7.67 | 7.79 | 7.50 | 7.52 | 7.52 | -1.05% | 414,547 |
| Mar 24, 2025 | 7.87 | 8.00 | 7.54 | 7.60 | 7.60 | -1.94% | 464,102 |
| Mar 21, 2025 | 7.55 | 7.82 | 7.46 | 7.75 | 7.75 | 1.44% | 727,249 |
| Mar 20, 2025 | 7.65 | 7.95 | 7.44 | 7.64 | 7.64 | -1.29% | 744,392 |
| Mar 19, 2025 | 7.90 | 8.00 | 7.68 | 7.74 | 7.74 | -1.65% | 357,688 |
| Mar 18, 2025 | 7.91 | 7.92 | 7.75 | 7.87 | 7.87 | -0.88% | 554,833 |
| Mar 17, 2025 | 7.83 | 8.00 | 7.68 | 7.94 | 7.94 | 1.28% | 682,305 |
| Mar 14, 2025 | 7.76 | 7.90 | 7.58 | 7.84 | 7.84 | 1.55% | 689,237 |
| Mar 13, 2025 | 7.70 | 7.78 | 7.33 | 7.72 | 7.72 | -1.40% | 615,556 |
| Mar 12, 2025 | 7.87 | 8.00 | 7.81 | 7.83 | 7.83 | -0.89% | 987,502 |
| Mar 11, 2025 | 7.88 | 8.19 | 7.64 | 7.90 | 7.90 | 0.25% | 1,348,594 |
| Mar 10, 2025 | 7.80 | 8.05 | 7.58 | 7.88 | 7.88 | 2.34% | 1,147,245 |
| Mar 7, 2025 | 7.70 | 8.00 | 7.35 | 7.70 | 7.70 | 0.13% | 1,083,631 |
| Mar 6, 2025 | 8.39 | 8.50 | 7.55 | 7.69 | 7.69 | -10.06% | 2,348,304 |
| Mar 5, 2025 | 6.71 | 9.18 | 6.67 | 8.55 | 8.55 | 52.68% | 18,709,491 |
| Mar 4, 2025 | 5.54 | 5.71 | 5.27 | 5.60 | 5.60 | 1.82% | 1,136,583 |
| Mar 3, 2025 | 5.65 | 5.92 | 5.46 | 5.50 | 5.50 | -2.48% | 669,357 |
| Feb 28, 2025 | 5.43 | 5.68 | 5.43 | 5.64 | 5.64 | 3.68% | 429,015 |
| Feb 27, 2025 | 5.66 | 5.70 | 5.43 | 5.44 | 5.44 | -3.89% | 404,884 |
| Feb 26, 2025 | 5.50 | 5.79 | 5.44 | 5.66 | 5.66 | 4.04% | 351,121 |
| Feb 25, 2025 | 5.49 | 5.52 | 5.34 | 5.44 | 5.44 | -1.09% | 326,598 |
| Feb 24, 2025 | 5.43 | 5.54 | 5.25 | 5.50 | 5.50 | 1.48% | 475,185 |
| Feb 21, 2025 | 5.78 | 5.80 | 5.41 | 5.42 | 5.42 | -4.83% | 451,926 |
| Feb 20, 2025 | 5.86 | 5.86 | 5.55 | 5.70 | 5.70 | -2.48% | 393,957 |
| Feb 19, 2025 | 5.94 | 5.94 | 5.68 | 5.84 | 5.84 | -1.18% | 714,622 |
| Feb 18, 2025 | 5.97 | 6.06 | 5.79 | 5.91 | 5.91 | 0.68% | 526,012 |
| Feb 14, 2025 | 5.65 | 5.96 | 5.62 | 5.87 | 5.87 | 5.20% | 543,604 |
| Feb 13, 2025 | 5.52 | 5.62 | 5.43 | 5.58 | 5.58 | 1.82% | 297,817 |
| Feb 12, 2025 | 5.44 | 5.56 | 5.38 | 5.48 | 5.48 | -0.36% | 305,819 |
| Feb 11, 2025 | 5.51 | 5.56 | 5.48 | 5.50 | 5.50 | -1.79% | 249,140 |
| Feb 10, 2025 | 5.55 | 5.62 | 5.46 | 5.60 | 5.60 | 1.45% | 309,085 |
| Feb 7, 2025 | 5.66 | 5.70 | 5.51 | 5.52 | 5.52 | -2.99% | 234,032 |
| Feb 6, 2025 | 5.69 | 5.77 | 5.64 | 5.69 | 5.69 | - | 286,581 |
| Feb 5, 2025 | 5.54 | 5.80 | 5.51 | 5.69 | 5.69 | 3.36% | 261,181 |
| Feb 4, 2025 | 5.48 | 5.59 | 5.45 | 5.51 | 5.51 | 0.27% | 266,572 |
| Feb 3, 2025 | 5.50 | 5.67 | 5.45 | 5.49 | 5.49 | -2.49% | 342,109 |
| Jan 31, 2025 | 5.88 | 5.96 | 5.62 | 5.63 | 5.63 | -4.25% | 330,788 |
| Jan 30, 2025 | 5.95 | 6.05 | 5.72 | 5.88 | 5.88 | -0.34% | 250,603 |
| Jan 29, 2025 | 5.89 | 6.08 | 5.81 | 5.90 | 5.90 | 0.85% | 233,804 |
| Jan 28, 2025 | 5.80 | 5.87 | 5.65 | 5.85 | 5.85 | 0.69% | 212,856 |
| Jan 27, 2025 | 5.87 | 5.96 | 5.60 | 5.81 | 5.81 | -2.35% | 344,546 |
| Jan 24, 2025 | 5.94 | 6.09 | 5.87 | 5.95 | 5.95 | -0.50% | 210,200 |
| Jan 23, 2025 | 5.85 | 6.03 | 5.78 | 5.98 | 5.98 | 1.01% | 325,563 |
| Jan 22, 2025 | 6.12 | 6.13 | 5.79 | 5.92 | 5.92 | -2.79% | 348,887 |
| Jan 21, 2025 | 6.06 | 6.25 | 6.01 | 6.09 | 6.09 | 2.53% | 408,762 |
| Jan 17, 2025 | 5.69 | 6.03 | 5.65 | 5.94 | 5.94 | 5.13% | 364,986 |