Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
5.05
-0.13 (-2.51%)
At close: Feb 27, 2026, 4:00 PM EST
5.10
+0.05 (0.99%)
After-hours: Feb 27, 2026, 7:14 PM EST
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.15 | 5.15 | 4.93 | 5.05 | 5.05 | -2.51% | 1,940,794 |
| Feb 26, 2026 | 5.37 | 5.44 | 5.13 | 5.18 | 5.18 | -2.81% | 775,591 |
| Feb 25, 2026 | 5.11 | 5.37 | 5.05 | 5.33 | 5.33 | 4.31% | 862,881 |
| Feb 24, 2026 | 5.01 | 5.12 | 4.93 | 5.11 | 5.11 | 2.00% | 608,386 |
| Feb 23, 2026 | 4.83 | 5.05 | 4.74 | 5.01 | 5.01 | 3.09% | 1,013,253 |
| Feb 20, 2026 | 4.91 | 4.95 | 4.79 | 4.86 | 4.86 | -1.62% | 970,796 |
| Feb 19, 2026 | 4.98 | 5.02 | 4.84 | 4.94 | 4.94 | -1.20% | 1,024,555 |
| Feb 18, 2026 | 5.26 | 5.30 | 4.95 | 5.00 | 5.00 | -4.94% | 1,020,913 |
| Feb 17, 2026 | 5.13 | 5.32 | 5.12 | 5.26 | 5.26 | 2.33% | 694,885 |
| Feb 13, 2026 | 5.12 | 5.24 | 5.03 | 5.14 | 5.14 | 0.98% | 707,809 |
| Feb 12, 2026 | 5.12 | 5.13 | 4.98 | 5.09 | 5.09 | -0.39% | 650,933 |
| Feb 11, 2026 | 5.15 | 5.16 | 4.93 | 5.11 | 5.11 | -0.20% | 765,262 |
| Feb 10, 2026 | 5.11 | 5.30 | 5.06 | 5.12 | 5.12 | 0.39% | 795,309 |
| Feb 9, 2026 | 5.21 | 5.31 | 5.04 | 5.10 | 5.10 | -1.92% | 881,437 |
| Feb 6, 2026 | 5.20 | 5.26 | 5.05 | 5.20 | 5.20 | 1.36% | 1,128,622 |
| Feb 5, 2026 | 5.49 | 5.51 | 5.06 | 5.13 | 5.13 | -7.32% | 1,239,025 |
| Feb 4, 2026 | 5.71 | 5.72 | 5.52 | 5.54 | 5.54 | -2.47% | 918,698 |
| Feb 3, 2026 | 6.10 | 6.10 | 5.48 | 5.68 | 5.68 | -6.81% | 1,242,067 |
| Feb 2, 2026 | 5.95 | 6.18 | 5.95 | 6.09 | 6.09 | 1.67% | 791,748 |
| Jan 30, 2026 | 5.94 | 6.11 | 5.94 | 5.99 | 5.99 | - | 1,432,996 |
| Jan 29, 2026 | 6.03 | 6.05 | 5.91 | 5.99 | 5.99 | -0.66% | 622,781 |
| Jan 28, 2026 | 6.24 | 6.29 | 6.01 | 6.03 | 6.03 | -3.37% | 574,458 |
| Jan 27, 2026 | 6.21 | 6.28 | 6.14 | 6.24 | 6.24 | 0.16% | 502,418 |
| Jan 26, 2026 | 6.01 | 6.28 | 5.98 | 6.23 | 6.23 | 3.66% | 764,048 |
| Jan 23, 2026 | 6.27 | 6.33 | 6.01 | 6.01 | 6.01 | -4.30% | 643,121 |
| Jan 22, 2026 | 6.25 | 6.41 | 6.18 | 6.28 | 6.28 | 1.29% | 638,552 |
| Jan 21, 2026 | 6.23 | 6.29 | 6.05 | 6.20 | 6.20 | -0.16% | 566,626 |
| Jan 20, 2026 | 6.06 | 6.27 | 5.96 | 6.21 | 6.21 | 0.32% | 718,165 |
| Jan 16, 2026 | 6.31 | 6.34 | 6.17 | 6.19 | 6.19 | -1.90% | 730,822 |
| Jan 15, 2026 | 6.34 | 6.34 | 6.12 | 6.31 | 6.31 | - | 713,066 |
| Jan 14, 2026 | 6.51 | 6.51 | 6.14 | 6.31 | 6.31 | -2.92% | 913,349 |
| Jan 13, 2026 | 6.43 | 6.61 | 6.33 | 6.50 | 6.50 | 1.72% | 1,103,735 |
| Jan 12, 2026 | 6.53 | 6.60 | 6.37 | 6.39 | 6.39 | -1.99% | 866,541 |
| Jan 9, 2026 | 6.57 | 6.67 | 6.46 | 6.52 | 6.52 | -0.61% | 878,044 |
| Jan 8, 2026 | 6.54 | 6.67 | 6.46 | 6.56 | 6.56 | -0.15% | 647,496 |
| Jan 7, 2026 | 6.77 | 6.87 | 6.55 | 6.57 | 6.57 | -2.81% | 917,277 |
| Jan 6, 2026 | 6.44 | 6.80 | 6.37 | 6.76 | 6.76 | 4.81% | 1,334,156 |
| Jan 5, 2026 | 6.29 | 6.52 | 6.26 | 6.45 | 6.45 | 3.20% | 925,965 |
| Jan 2, 2026 | 6.40 | 6.45 | 6.18 | 6.25 | 6.25 | -1.73% | 654,778 |
| Dec 31, 2025 | 6.48 | 6.51 | 6.31 | 6.36 | 6.36 | -1.85% | 825,241 |
| Dec 30, 2025 | 6.56 | 6.60 | 6.42 | 6.48 | 6.48 | -1.67% | 844,191 |
| Dec 29, 2025 | 6.64 | 6.82 | 6.54 | 6.59 | 6.59 | -0.75% | 977,218 |
| Dec 26, 2025 | 6.67 | 6.86 | 6.55 | 6.64 | 6.64 | 0.45% | 635,468 |
| Dec 24, 2025 | 6.49 | 6.67 | 6.46 | 6.61 | 6.61 | 1.54% | 398,103 |
| Dec 23, 2025 | 6.64 | 6.64 | 6.40 | 6.51 | 6.51 | -2.98% | 827,625 |
| Dec 22, 2025 | 6.53 | 7.06 | 6.52 | 6.71 | 6.71 | 2.91% | 1,069,366 |
| Dec 19, 2025 | 6.44 | 6.60 | 6.43 | 6.52 | 6.52 | 0.31% | 789,281 |
| Dec 18, 2025 | 6.38 | 6.52 | 6.36 | 6.50 | 6.50 | 3.34% | 738,815 |
| Dec 17, 2025 | 6.33 | 6.50 | 6.28 | 6.29 | 6.29 | -0.79% | 758,055 |
| Dec 16, 2025 | 6.34 | 6.43 | 6.24 | 6.34 | 6.34 | -0.47% | 873,397 |