Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
7.48
-0.08 (-1.06%)
At close: Oct 10, 2025, 4:00 PM EDT
7.45
-0.03 (-0.40%)
After-hours: Oct 10, 2025, 7:45 PM EDT
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |