Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
3.660
-0.130 (-3.43%)
At close: May 22, 2026, 4:00 PM EDT
3.710
+0.050 (1.37%)
After-hours: May 22, 2026, 7:39 PM EDT
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.82 | 3.83 | 3.66 | 3.66 | 3.66 | -3.43% | 729,002 |
| May 21, 2026 | 3.75 | 3.82 | 3.69 | 3.79 | 3.79 | 1.07% | 925,882 |
| May 20, 2026 | 3.66 | 3.83 | 3.57 | 3.75 | 3.75 | 2.18% | 811,494 |
| May 19, 2026 | 3.70 | 3.79 | 3.65 | 3.67 | 3.67 | -0.81% | 658,571 |
| May 18, 2026 | 3.64 | 3.83 | 3.64 | 3.70 | 3.70 | 1.37% | 815,464 |
| May 15, 2026 | 3.74 | 3.79 | 3.60 | 3.65 | 3.65 | -3.95% | 1,403,745 |
| May 14, 2026 | 3.78 | 3.84 | 3.72 | 3.80 | 3.80 | 1.06% | 815,781 |
| May 13, 2026 | 3.81 | 3.87 | 3.71 | 3.76 | 3.76 | -2.34% | 1,253,815 |
| May 12, 2026 | 3.93 | 4.07 | 3.76 | 3.85 | 3.85 | -3.27% | 1,211,353 |
| May 11, 2026 | 4.10 | 4.23 | 3.94 | 3.98 | 3.98 | -4.56% | 1,951,786 |
| May 8, 2026 | 4.23 | 4.26 | 4.04 | 4.17 | 4.17 | -0.48% | 1,787,470 |
| May 7, 2026 | 4.36 | 4.39 | 4.04 | 4.19 | 4.19 | -15.69% | 2,207,871 |
| May 6, 2026 | 4.90 | 5.07 | 4.82 | 4.97 | 4.97 | 3.11% | 1,280,167 |
| May 5, 2026 | 4.93 | 5.00 | 4.75 | 4.82 | 4.82 | -2.23% | 811,249 |
| May 4, 2026 | 4.89 | 5.12 | 4.89 | 4.93 | 4.93 | 1.65% | 833,266 |
| May 1, 2026 | 4.74 | 4.88 | 4.71 | 4.85 | 4.85 | 2.54% | 425,908 |
| Apr 30, 2026 | 4.78 | 4.83 | 4.68 | 4.73 | 4.73 | -0.63% | 925,450 |
| Apr 29, 2026 | 4.85 | 4.89 | 4.69 | 4.76 | 4.76 | -1.65% | 612,236 |
| Apr 28, 2026 | 4.97 | 5.01 | 4.82 | 4.84 | 4.84 | -2.42% | 574,882 |
| Apr 27, 2026 | 4.95 | 5.06 | 4.90 | 4.96 | 4.96 | 0.61% | 698,495 |
| Apr 24, 2026 | 4.74 | 4.96 | 4.73 | 4.93 | 4.93 | 4.23% | 489,394 |
| Apr 23, 2026 | 4.95 | 5.04 | 4.71 | 4.73 | 4.73 | -5.78% | 773,331 |
| Apr 22, 2026 | 4.81 | 5.05 | 4.77 | 5.02 | 5.02 | 5.91% | 930,041 |
| Apr 21, 2026 | 4.87 | 4.95 | 4.71 | 4.74 | 4.74 | -2.67% | 573,526 |
| Apr 20, 2026 | 4.81 | 4.89 | 4.79 | 4.87 | 4.87 | 0.62% | 422,611 |
| Apr 17, 2026 | 4.84 | 4.99 | 4.82 | 4.84 | 4.84 | 2.33% | 877,536 |
| Apr 16, 2026 | 4.79 | 4.86 | 4.70 | 4.73 | 4.73 | -0.21% | 669,588 |
| Apr 15, 2026 | 4.75 | 4.87 | 4.72 | 4.74 | 4.74 | 1.07% | 1,005,342 |
| Apr 14, 2026 | 4.66 | 4.74 | 4.63 | 4.69 | 4.69 | 1.74% | 596,100 |
| Apr 13, 2026 | 4.46 | 4.65 | 4.42 | 4.61 | 4.61 | 2.44% | 415,692 |
| Apr 10, 2026 | 4.50 | 4.51 | 4.36 | 4.50 | 4.50 | 0.45% | 401,296 |
| Apr 9, 2026 | 4.53 | 4.56 | 4.47 | 4.48 | 4.48 | -2.61% | 519,680 |
| Apr 8, 2026 | 4.65 | 4.71 | 4.54 | 4.60 | 4.60 | 2.91% | 608,874 |
| Apr 7, 2026 | 4.44 | 4.50 | 4.40 | 4.47 | 4.47 | - | 485,940 |
| Apr 6, 2026 | 4.37 | 4.50 | 4.37 | 4.47 | 4.47 | 2.05% | 516,725 |
| Apr 2, 2026 | 4.43 | 4.45 | 4.32 | 4.38 | 4.38 | -3.10% | 752,868 |
| Apr 1, 2026 | 4.44 | 4.63 | 4.44 | 4.52 | 4.52 | 2.49% | 725,025 |
| Mar 31, 2026 | 4.36 | 4.54 | 4.34 | 4.41 | 4.41 | 3.04% | 723,537 |
| Mar 30, 2026 | 4.22 | 4.30 | 4.16 | 4.28 | 4.28 | 1.90% | 1,009,493 |
| Mar 27, 2026 | 4.40 | 4.44 | 4.20 | 4.20 | 4.20 | -6.04% | 1,084,629 |
| Mar 26, 2026 | 4.45 | 4.55 | 4.40 | 4.47 | 4.47 | -1.11% | 934,324 |
| Mar 25, 2026 | 4.58 | 4.65 | 4.50 | 4.52 | 4.52 | -0.44% | 674,055 |
| Mar 24, 2026 | 4.64 | 4.64 | 4.52 | 4.54 | 4.54 | -3.61% | 786,142 |
| Mar 23, 2026 | 4.70 | 4.74 | 4.63 | 4.71 | 4.71 | 1.07% | 997,357 |
| Mar 20, 2026 | 4.69 | 4.79 | 4.62 | 4.66 | 4.66 | -1.69% | 1,237,350 |
| Mar 19, 2026 | 4.70 | 4.95 | 4.64 | 4.74 | 4.74 | 4.18% | 1,314,713 |
| Mar 18, 2026 | 4.73 | 4.75 | 4.50 | 4.55 | 4.55 | -4.61% | 1,103,746 |
| Mar 17, 2026 | 4.76 | 4.95 | 4.70 | 4.77 | 4.77 | -0.63% | 1,573,244 |
| Mar 16, 2026 | 4.82 | 4.92 | 4.39 | 4.80 | 4.80 | 0.42% | 3,509,382 |
| Mar 13, 2026 | 4.82 | 4.94 | 4.72 | 4.78 | 4.78 | -0.83% | 1,200,332 |