Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
2.540
+0.040 (1.60%)
Oct 28, 2026, 4:00 PM EDT - Market closed
Niagen Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.46 | 2.55 | 2.46 | 2.54 | 2.54 | 1.60% | 363,916 |
| Oct 27, 2026 | 2.46 | 2.52 | 2.43 | 2.50 | 2.50 | 2.46% | 473,480 |
| Oct 26, 2026 | 2.43 | 2.45 | 2.39 | 2.44 | 2.44 | 0.41% | 405,834 |
| Oct 23, 2026 | 2.50 | 2.50 | 2.42 | 2.43 | 2.43 | -3.57% | 543,768 |
| Oct 22, 2026 | 2.46 | 2.53 | 2.46 | 2.52 | 2.52 | 2.02% | 502,403 |
| Oct 21, 2026 | 2.52 | 2.52 | 2.43 | 2.47 | 2.47 | -1.59% | 652,259 |
| Oct 20, 2026 | 2.50 | 2.54 | 2.48 | 2.51 | 2.51 | 0.40% | 518,621 |
| Oct 19, 2026 | 2.49 | 2.52 | 2.44 | 2.50 | 2.50 | 0.40% | 508,787 |
| Oct 16, 2026 | 2.58 | 2.59 | 2.46 | 2.49 | 2.49 | -3.49% | 556,107 |
| Oct 15, 2026 | 2.55 | 2.60 | 2.53 | 2.58 | 2.58 | 1.98% | 446,340 |
| Oct 14, 2026 | 2.55 | 2.59 | 2.51 | 2.53 | 2.53 | -1.94% | 522,863 |
| Oct 13, 2026 | 2.63 | 2.64 | 2.55 | 2.58 | 2.58 | -1.90% | 636,469 |
| Oct 12, 2026 | 2.67 | 2.68 | 2.60 | 2.63 | 2.63 | -2.23% | 410,107 |
| Oct 9, 2026 | 2.68 | 2.71 | 2.67 | 2.69 | 2.69 | 1.13% | 268,123 |
| Oct 8, 2026 | 2.71 | 2.71 | 2.61 | 2.66 | 2.66 | -2.21% | 635,191 |
| Oct 7, 2026 | 2.67 | 2.76 | 2.65 | 2.72 | 2.72 | 1.12% | 361,105 |
| Oct 6, 2026 | 2.67 | 2.71 | 2.66 | 2.69 | 2.69 | 0.37% | 373,381 |
| Oct 5, 2026 | 2.79 | 2.79 | 2.67 | 2.68 | 2.68 | -3.94% | 865,142 |
| Oct 2, 2026 | 2.72 | 2.80 | 2.61 | 2.79 | 2.79 | 4.10% | 1,569,815 |
| Oct 1, 2026 | 2.91 | 2.92 | 2.67 | 2.68 | 2.68 | -8.22% | 1,386,571 |
| Sep 30, 2026 | 2.97 | 2.98 | 2.91 | 2.92 | 2.92 | -1.02% | 360,539 |
| Sep 29, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.01% | 279,142 |
| Sep 28, 2026 | 3.04 | 3.07 | 2.94 | 2.98 | 2.98 | -2.30% | 411,443 |
| Sep 25, 2026 | 3.02 | 3.06 | 2.98 | 3.05 | 3.05 | 1.33% | 618,995 |
| Sep 24, 2026 | 2.99 | 3.04 | 2.98 | 3.01 | 3.01 | 0.33% | 382,363 |
| Sep 23, 2026 | 3.08 | 3.09 | 3.00 | 3.00 | 3.00 | -2.91% | 390,899 |
| Sep 22, 2026 | 3.08 | 3.12 | 3.04 | 3.09 | 3.09 | 1.64% | 478,835 |
| Sep 21, 2026 | 2.99 | 3.04 | 2.97 | 3.04 | 3.04 | 1.67% | 292,615 |
| Sep 18, 2026 | 2.99 | 3.03 | 2.97 | 2.99 | 2.99 | - | 609,168 |
| Sep 17, 2026 | 2.99 | 3.04 | 2.98 | 2.99 | 2.99 | -0.33% | 217,298 |
| Sep 16, 2026 | 3.01 | 3.05 | 2.98 | 3.00 | 3.00 | - | 340,235 |
| Sep 15, 2026 | 3.04 | 3.04 | 2.95 | 3.00 | 3.00 | -1.32% | 573,546 |
| Sep 14, 2026 | 3.04 | 3.10 | 3.03 | 3.04 | 3.04 | - | 420,757 |
| Sep 11, 2026 | 3.08 | 3.09 | 3.01 | 3.04 | 3.04 | 0.16% | 322,139 |
| Sep 10, 2026 | 3.03 | 3.07 | 3.00 | 3.04 | 3.04 | -0.49% | 276,565 |
| Sep 9, 2026 | 3.11 | 3.11 | 3.03 | 3.05 | 3.05 | -1.61% | 362,019 |
| Sep 8, 2026 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -2.21% | 531,897 |
| Sep 4, 2026 | 3.10 | 3.17 | 3.07 | 3.17 | 3.17 | 1.93% | 256,795 |
| Sep 3, 2026 | 3.19 | 3.24 | 3.10 | 3.11 | 3.11 | -1.89% | 242,247 |
| Sep 2, 2026 | 3.13 | 3.21 | 3.12 | 3.17 | 3.17 | 1.28% | 308,573 |
| Sep 1, 2026 | 3.11 | 3.15 | 3.08 | 3.13 | 3.13 | - | 282,997 |
| Aug 31, 2026 | 3.27 | 3.28 | 3.12 | 3.13 | 3.13 | -4.86% | 477,590 |
| Aug 28, 2026 | 3.22 | 3.30 | 3.20 | 3.29 | 3.29 | 2.49% | 498,294 |
| Aug 27, 2026 | 3.31 | 3.34 | 3.18 | 3.21 | 3.21 | -2.73% | 466,573 |
| Aug 26, 2026 | 3.27 | 3.32 | 3.22 | 3.30 | 3.30 | 0.92% | 388,620 |
| Aug 25, 2026 | 3.20 | 3.28 | 3.18 | 3.27 | 3.27 | 1.87% | 242,940 |
| Aug 24, 2026 | 3.21 | 3.28 | 3.19 | 3.21 | 3.21 | - | 415,746 |
| Aug 21, 2026 | 3.17 | 3.24 | 3.14 | 3.21 | 3.21 | 1.90% | 370,320 |
| Aug 20, 2026 | 3.17 | 3.18 | 3.08 | 3.15 | 3.15 | -0.63% | 431,907 |
| Aug 19, 2026 | 3.06 | 3.26 | 3.06 | 3.17 | 3.17 | 3.59% | 806,652 |