Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
6.95
-0.28 (-3.87%)
At close: Nov 4, 2025, 4:00 PM EST
7.54
+0.59 (8.49%)
After-hours: Nov 4, 2025, 6:58 PM EST
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 7.03 | 7.17 | 6.91 | 6.95 | - | -3.87% | 1,080,914 |
| 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 |
| 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 |