Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
6.67
-0.10 (-1.48%)
At close: Dec 1, 2025, 4:00 PM EST
6.65
-0.02 (-0.33%)
After-hours: Dec 1, 2025, 7:34 PM EST
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.67 | 6.72 | 6.55 | 6.67 | 6.67 | -1.48% | 902,276 |
| Nov 28, 2025 | 6.90 | 6.91 | 6.70 | 6.77 | 6.77 | -1.74% | 331,707 |
| Nov 26, 2025 | 7.05 | 7.08 | 6.86 | 6.89 | 6.89 | -2.13% | 599,756 |
| Nov 25, 2025 | 6.86 | 7.11 | 6.79 | 7.04 | 7.04 | 2.62% | 982,150 |
| Nov 24, 2025 | 6.90 | 7.04 | 6.82 | 6.86 | 6.86 | -0.29% | 931,180 |
| Nov 21, 2025 | 6.73 | 6.94 | 6.68 | 6.88 | 6.88 | 2.53% | 844,161 |
| Nov 20, 2025 | 7.00 | 7.12 | 6.67 | 6.71 | 6.71 | -2.75% | 775,843 |
| Nov 19, 2025 | 6.88 | 6.99 | 6.79 | 6.90 | 6.90 | 0.58% | 833,112 |
| Nov 18, 2025 | 6.83 | 7.05 | 6.72 | 6.86 | 6.86 | -1.01% | 783,317 |
| Nov 17, 2025 | 6.92 | 7.09 | 6.84 | 6.93 | 6.93 | 0.87% | 1,036,330 |
| Nov 14, 2025 | 6.86 | 6.98 | 6.76 | 6.87 | 6.87 | -1.72% | 624,449 |
| Nov 13, 2025 | 7.11 | 7.28 | 6.88 | 6.99 | 6.99 | -2.65% | 1,037,293 |
| Nov 12, 2025 | 7.20 | 7.27 | 7.08 | 7.18 | 7.18 | 0.28% | 509,932 |
| Nov 11, 2025 | 7.02 | 7.20 | 6.98 | 7.16 | 7.16 | 0.85% | 816,333 |
| Nov 10, 2025 | 6.94 | 7.28 | 6.80 | 7.10 | 7.10 | 3.80% | 1,114,897 |
| Nov 7, 2025 | 6.67 | 6.95 | 6.61 | 6.84 | 6.84 | 3.64% | 1,264,348 |
| Nov 6, 2025 | 7.15 | 7.55 | 6.58 | 6.60 | 6.60 | -4.07% | 1,763,831 |
| Nov 5, 2025 | 7.55 | 7.95 | 6.82 | 6.88 | 6.88 | -1.01% | 2,011,418 |
| Nov 4, 2025 | 7.03 | 7.17 | 6.92 | 6.95 | 6.95 | -3.87% | 1,083,607 |
| Nov 3, 2025 | 7.71 | 7.71 | 7.14 | 7.23 | 7.23 | -4.11% | 1,941,122 |
| Oct 31, 2025 | 7.11 | 7.55 | 7.03 | 7.54 | 7.54 | 6.05% | 1,034,108 |
| Oct 30, 2025 | 7.28 | 7.38 | 7.09 | 7.11 | 7.11 | -2.20% | 652,537 |
| Oct 29, 2025 | 7.30 | 7.44 | 7.23 | 7.27 | 7.27 | - | 904,193 |
| Oct 28, 2025 | 7.60 | 7.67 | 7.25 | 7.27 | 7.27 | -4.34% | 914,022 |
| Oct 27, 2025 | 7.70 | 7.70 | 7.44 | 7.60 | 7.60 | 0.40% | 913,673 |
| Oct 24, 2025 | 7.49 | 7.63 | 7.44 | 7.57 | 7.57 | 2.02% | 667,081 |
| Oct 23, 2025 | 7.35 | 7.58 | 7.29 | 7.42 | 7.42 | -0.13% | 1,083,411 |
| Oct 22, 2025 | 7.50 | 7.51 | 7.17 | 7.43 | 7.43 | -1.07% | 1,101,458 |
| Oct 21, 2025 | 7.25 | 7.52 | 7.24 | 7.51 | 7.51 | 4.16% | 771,970 |
| Oct 20, 2025 | 7.42 | 7.59 | 7.20 | 7.21 | 7.21 | -1.64% | 917,047 |
| Oct 17, 2025 | 7.35 | 7.46 | 7.24 | 7.33 | 7.33 | -1.21% | 882,592 |
| Oct 16, 2025 | 7.50 | 7.65 | 7.36 | 7.42 | 7.42 | -1.07% | 1,058,542 |
| Oct 15, 2025 | 7.51 | 7.82 | 7.46 | 7.50 | 7.50 | 0.40% | 1,228,858 |
| Oct 14, 2025 | 7.30 | 7.56 | 7.16 | 7.47 | 7.47 | 0.13% | 869,938 |
| Oct 13, 2025 | 7.60 | 7.62 | 7.28 | 7.46 | 7.46 | -0.27% | 906,191 |
| Oct 10, 2025 | 7.48 | 7.69 | 7.28 | 7.48 | 7.48 | -1.06% | 1,578,039 |
| Oct 9, 2025 | 7.44 | 7.60 | 7.26 | 7.56 | 7.56 | 1.75% | 990,115 |
| Oct 8, 2025 | 7.22 | 7.60 | 7.22 | 7.43 | 7.43 | 3.48% | 1,459,625 |
| Oct 7, 2025 | 7.30 | 7.36 | 7.00 | 7.18 | 7.18 | -1.10% | 1,442,494 |
| Oct 6, 2025 | 7.30 | 7.70 | 7.05 | 7.26 | 7.26 | 4.76% | 2,119,602 |
| Oct 3, 2025 | 7.40 | 7.43 | 6.82 | 6.93 | 6.93 | -6.10% | 1,849,175 |
| Oct 2, 2025 | 8.00 | 8.08 | 7.37 | 7.38 | 7.38 | -6.46% | 2,029,632 |
| Oct 1, 2025 | 9.12 | 9.28 | 7.88 | 7.89 | 7.89 | -15.43% | 2,521,387 |
| Sep 30, 2025 | 9.88 | 9.92 | 9.10 | 9.33 | 9.33 | -5.76% | 2,396,410 |
| Sep 29, 2025 | 9.82 | 10.06 | 9.77 | 9.90 | 9.90 | 1.43% | 478,642 |
| Sep 26, 2025 | 9.44 | 9.81 | 9.41 | 9.76 | 9.76 | 3.72% | 595,256 |
| Sep 25, 2025 | 9.35 | 9.50 | 9.18 | 9.41 | 9.41 | -1.16% | 608,376 |
| Sep 24, 2025 | 10.19 | 10.19 | 9.46 | 9.52 | 9.52 | -6.67% | 860,365 |
| Sep 23, 2025 | 10.27 | 10.52 | 10.16 | 10.20 | 10.20 | -0.39% | 798,146 |
| Sep 22, 2025 | 9.80 | 10.28 | 9.69 | 10.24 | 10.24 | 3.85% | 939,409 |