Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
3.450
+0.020 (0.58%)
At close: Jun 12, 2026, 4:00 PM EDT
3.450
0.00 (0.01%)
After-hours: Jun 12, 2026, 7:09 PM EDT
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.44 | 3.51 | 3.43 | 3.45 | 3.45 | 0.58% | 485,301 |
| Jun 11, 2026 | 3.48 | 3.50 | 3.38 | 3.43 | 3.43 | -1.15% | 518,767 |
| Jun 10, 2026 | 3.50 | 3.58 | 3.46 | 3.47 | 3.47 | -1.14% | 549,103 |
| Jun 9, 2026 | 3.37 | 3.53 | 3.37 | 3.51 | 3.51 | 4.15% | 784,203 |
| Jun 8, 2026 | 3.61 | 3.61 | 3.35 | 3.37 | 3.37 | -2.32% | 544,135 |
| Jun 5, 2026 | 3.49 | 3.57 | 3.40 | 3.45 | 3.45 | -1.43% | 770,159 |
| Jun 4, 2026 | 3.42 | 3.53 | 3.42 | 3.50 | 3.50 | 1.74% | 580,813 |
| Jun 3, 2026 | 3.50 | 3.54 | 3.41 | 3.44 | 3.44 | -2.82% | 629,014 |
| Jun 2, 2026 | 3.61 | 3.62 | 3.50 | 3.54 | 3.54 | -1.94% | 790,963 |
| Jun 1, 2026 | 3.85 | 3.88 | 3.61 | 3.61 | 3.61 | -6.48% | 971,155 |
| May 29, 2026 | 3.85 | 3.94 | 3.80 | 3.86 | 3.86 | 0.52% | 1,905,927 |
| May 28, 2026 | 3.85 | 3.96 | 3.81 | 3.84 | 3.84 | 0.26% | 711,076 |
| May 27, 2026 | 3.88 | 4.03 | 3.82 | 3.83 | 3.83 | -0.78% | 1,114,630 |
| May 26, 2026 | 3.70 | 4.04 | 3.69 | 3.86 | 3.86 | 5.46% | 1,397,872 |
| 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 |