Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
3.480
+0.090 (2.65%)
Jul 13, 2026, 11:14 AM EDT - Market open
Niagen Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.49 | 3.51 | 3.36 | 3.43 | - | 1.18% | 379,337 |
| Jul 10, 2026 | 3.48 | 3.51 | 3.39 | 3.39 | 3.39 | -2.87% | 387,159 |
| Jul 9, 2026 | 3.37 | 3.49 | 3.33 | 3.49 | 3.49 | 3.56% | 644,472 |
| Jul 8, 2026 | 3.43 | 3.51 | 3.33 | 3.37 | 3.37 | -2.32% | 1,005,325 |
| Jul 7, 2026 | 3.53 | 3.64 | 3.45 | 3.45 | 3.45 | -1.43% | 818,211 |
| Jul 6, 2026 | 3.44 | 3.53 | 3.34 | 3.50 | 3.50 | 2.04% | 606,480 |
| Jul 2, 2026 | 3.35 | 3.45 | 3.35 | 3.43 | 3.43 | 3.00% | 462,938 |
| Jul 1, 2026 | 3.24 | 3.36 | 3.23 | 3.33 | 3.33 | 4.39% | 553,840 |
| Jun 30, 2026 | 3.28 | 3.28 | 3.18 | 3.19 | 3.19 | -3.33% | 528,096 |
| Jun 29, 2026 | 3.41 | 3.43 | 3.27 | 3.30 | 3.30 | -3.51% | 703,489 |
| Jun 26, 2026 | 3.31 | 3.43 | 3.31 | 3.42 | 3.42 | 3.32% | 2,372,860 |
| Jun 25, 2026 | 3.46 | 3.49 | 3.29 | 3.31 | 3.31 | -4.06% | 812,538 |
| Jun 24, 2026 | 3.39 | 3.57 | 3.38 | 3.45 | 3.45 | 2.07% | 564,819 |
| Jun 23, 2026 | 3.37 | 3.45 | 3.37 | 3.38 | 3.38 | -0.88% | 429,611 |
| Jun 22, 2026 | 3.51 | 3.55 | 3.40 | 3.41 | 3.41 | -2.57% | 529,673 |
| Jun 18, 2026 | 3.42 | 3.53 | 3.40 | 3.50 | 3.50 | 3.86% | 952,868 |
| Jun 17, 2026 | 3.42 | 3.52 | 3.36 | 3.37 | 3.37 | -1.75% | 489,662 |
| Jun 16, 2026 | 3.51 | 3.54 | 3.37 | 3.43 | 3.43 | -2.56% | 571,587 |
| Jun 15, 2026 | 3.48 | 3.58 | 3.46 | 3.52 | 3.52 | 2.03% | 556,688 |
| Jun 12, 2026 | 3.44 | 3.51 | 3.43 | 3.45 | 3.45 | 0.58% | 485,703 |
| Jun 11, 2026 | 3.48 | 3.50 | 3.38 | 3.43 | 3.43 | -1.15% | 522,434 |
| Jun 10, 2026 | 3.50 | 3.58 | 3.46 | 3.47 | 3.47 | -1.14% | 550,198 |
| Jun 9, 2026 | 3.37 | 3.53 | 3.37 | 3.51 | 3.51 | 4.15% | 784,638 |
| Jun 8, 2026 | 3.61 | 3.61 | 3.35 | 3.37 | 3.37 | -2.32% | 567,435 |
| Jun 5, 2026 | 3.49 | 3.57 | 3.40 | 3.45 | 3.45 | -1.43% | 771,515 |
| Jun 4, 2026 | 3.42 | 3.53 | 3.42 | 3.50 | 3.50 | 1.74% | 581,150 |
| Jun 3, 2026 | 3.50 | 3.54 | 3.41 | 3.44 | 3.44 | -2.82% | 634,830 |
| Jun 2, 2026 | 3.61 | 3.62 | 3.50 | 3.54 | 3.54 | -1.94% | 813,699 |
| Jun 1, 2026 | 3.85 | 3.88 | 3.61 | 3.61 | 3.61 | -6.48% | 973,580 |
| May 29, 2026 | 3.85 | 3.94 | 3.80 | 3.86 | 3.86 | 0.52% | 1,910,293 |
| May 28, 2026 | 3.85 | 3.96 | 3.81 | 3.84 | 3.84 | 0.26% | 714,592 |
| May 27, 2026 | 3.88 | 4.03 | 3.82 | 3.83 | 3.83 | -0.78% | 1,118,270 |
| May 26, 2026 | 3.70 | 4.04 | 3.69 | 3.86 | 3.86 | 5.46% | 1,398,330 |
| May 22, 2026 | 3.82 | 3.83 | 3.66 | 3.66 | 3.66 | -3.43% | 730,580 |
| May 21, 2026 | 3.75 | 3.82 | 3.69 | 3.79 | 3.79 | 1.07% | 927,186 |
| May 20, 2026 | 3.66 | 3.83 | 3.57 | 3.75 | 3.75 | 2.18% | 812,338 |
| May 19, 2026 | 3.70 | 3.79 | 3.65 | 3.67 | 3.67 | -0.81% | 658,676 |
| 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 |