Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
6.64
+0.03 (0.45%)
At close: Dec 26, 2025, 4:00 PM EST
6.70
+0.06 (0.90%)
After-hours: Dec 26, 2025, 7:47 PM EST
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 6.59 | 6.62 | 6.35 | 6.37 | 6.37 | -2.30% | 703,012 |
| Dec 12, 2025 | 6.64 | 6.77 | 6.49 | 6.52 | 6.52 | -1.66% | 710,316 |
| Dec 11, 2025 | 6.56 | 6.66 | 6.51 | 6.63 | 6.63 | 0.76% | 791,818 |
| Dec 10, 2025 | 6.51 | 6.67 | 6.49 | 6.58 | 6.58 | 1.08% | 725,574 |
| Dec 9, 2025 | 6.42 | 6.58 | 6.41 | 6.51 | 6.51 | 0.31% | 925,368 |
| Dec 8, 2025 | 6.44 | 6.60 | 6.40 | 6.49 | 6.49 | 0.62% | 648,094 |
| Dec 5, 2025 | 6.72 | 6.72 | 6.44 | 6.45 | 6.45 | -3.73% | 619,495 |
| Dec 4, 2025 | 6.56 | 6.71 | 6.51 | 6.70 | 6.70 | 2.60% | 582,126 |
| Dec 3, 2025 | 6.40 | 6.54 | 6.36 | 6.53 | 6.53 | 2.03% | 680,591 |
| Dec 2, 2025 | 6.67 | 6.69 | 6.36 | 6.40 | 6.40 | -4.05% | 821,276 |
| Dec 1, 2025 | 6.67 | 6.72 | 6.55 | 6.67 | 6.67 | -1.48% | 902,306 |
| Nov 28, 2025 | 6.90 | 6.91 | 6.70 | 6.77 | 6.77 | -1.74% | 331,957 |
| Nov 26, 2025 | 7.05 | 7.08 | 6.86 | 6.89 | 6.89 | -2.13% | 600,805 |
| Nov 25, 2025 | 6.86 | 7.11 | 6.79 | 7.04 | 7.04 | 2.62% | 1,002,703 |
| 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% | 844,913 |
| Nov 20, 2025 | 7.00 | 7.12 | 6.67 | 6.71 | 6.71 | -2.75% | 775,867 |
| 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 |