Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
4.670
-0.070 (-1.48%)
Mar 20, 2026, 2:52 PM EDT - Market open
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.69 | 4.76 | 4.62 | 4.78 | - | 0.84% | 358,062 |
| Mar 19, 2026 | 4.70 | 4.95 | 4.64 | 4.74 | 4.74 | 4.18% | 1,307,960 |
| Mar 18, 2026 | 4.73 | 4.75 | 4.50 | 4.55 | 4.55 | -4.61% | 1,102,882 |
| Mar 17, 2026 | 4.76 | 4.95 | 4.70 | 4.77 | 4.77 | -0.63% | 1,570,297 |
| Mar 16, 2026 | 4.82 | 4.92 | 4.39 | 4.80 | 4.80 | 0.42% | 3,488,768 |
| Mar 13, 2026 | 4.82 | 4.94 | 4.72 | 4.78 | 4.78 | -0.83% | 1,199,664 |
| Mar 12, 2026 | 4.87 | 5.01 | 4.80 | 4.82 | 4.82 | -1.43% | 1,202,679 |
| Mar 11, 2026 | 5.17 | 5.18 | 4.82 | 4.89 | 4.89 | -6.32% | 1,778,053 |
| Mar 10, 2026 | 5.12 | 5.40 | 5.06 | 5.22 | 5.22 | 2.15% | 1,937,310 |
| Mar 9, 2026 | 4.93 | 5.28 | 4.90 | 5.11 | 5.11 | 0.99% | 2,793,716 |
| Mar 6, 2026 | 4.95 | 5.23 | 4.84 | 5.06 | 5.06 | -0.78% | 2,417,068 |
| Mar 5, 2026 | 5.69 | 5.78 | 4.98 | 5.10 | 5.10 | 3.24% | 4,451,641 |
| Mar 4, 2026 | 4.94 | 5.04 | 4.82 | 4.94 | 4.94 | 1.44% | 2,615,251 |
| Mar 3, 2026 | 4.87 | 4.97 | 4.73 | 4.87 | 4.87 | -2.40% | 1,304,786 |
| Mar 2, 2026 | 5.00 | 5.11 | 4.94 | 4.99 | 4.99 | -1.19% | 1,024,490 |
| 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 |