Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
9.86
-0.28 (-2.76%)
At close: Sep 19, 2025, 4:00 PM EDT
9.93
+0.07 (0.75%)
After-hours: Sep 19, 2025, 7:27 PM EDT
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10.20 | 10.26 | 9.85 | 9.86 | 9.86 | -2.76% | 1,668,441 |
| Sep 18, 2025 | 9.67 | 10.20 | 9.67 | 10.14 | 10.14 | 5.30% | 949,819 |
| Sep 17, 2025 | 9.55 | 9.84 | 9.51 | 9.63 | 9.63 | 1.48% | 652,946 |
| Sep 16, 2025 | 9.66 | 9.80 | 9.42 | 9.49 | 9.49 | -1.96% | 816,744 |
| Sep 15, 2025 | 9.70 | 9.83 | 9.53 | 9.68 | 9.68 | 0.73% | 693,673 |
| Sep 12, 2025 | 9.53 | 9.92 | 9.49 | 9.61 | 9.61 | -0.10% | 851,461 |
| Sep 11, 2025 | 9.70 | 9.80 | 9.46 | 9.62 | 9.62 | 0.21% | 1,001,129 |
| Sep 10, 2025 | 9.37 | 9.62 | 9.16 | 9.60 | 9.60 | 2.35% | 1,201,634 |
| Sep 9, 2025 | 9.42 | 9.50 | 9.22 | 9.38 | 9.38 | -0.74% | 574,232 |
| Sep 8, 2025 | 9.49 | 9.77 | 9.32 | 9.45 | 9.45 | 0.43% | 985,951 |
| Sep 5, 2025 | 9.37 | 9.49 | 9.06 | 9.41 | 9.41 | 0.97% | 710,693 |
| Sep 4, 2025 | 9.66 | 9.79 | 9.19 | 9.32 | 9.32 | -3.62% | 1,000,528 |
| Sep 3, 2025 | 9.88 | 9.97 | 9.62 | 9.67 | 9.67 | -2.13% | 1,271,109 |
| Sep 2, 2025 | 9.58 | 9.93 | 9.50 | 9.88 | 9.88 | -0.20% | 614,460 |
| 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 |