Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
3.210
+0.060 (1.90%)
At close: Aug 21, 2026, 4:00 PM EDT
3.220
+0.010 (0.31%)
After-hours: Aug 21, 2026, 7:57 PM EDT
Niagen Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.17 | 3.24 | 3.14 | 3.21 | 3.21 | 1.90% | 370,265 |
| Aug 20, 2026 | 3.17 | 3.18 | 3.08 | 3.15 | 3.15 | -0.63% | 431,882 |
| Aug 19, 2026 | 3.06 | 3.26 | 3.06 | 3.17 | 3.17 | 3.59% | 804,574 |
| Aug 18, 2026 | 3.03 | 3.06 | 3.00 | 3.06 | 3.06 | 0.66% | 518,520 |
| Aug 17, 2026 | 3.02 | 3.05 | 2.96 | 3.04 | 3.04 | 0.66% | 616,534 |
| Aug 14, 2026 | 3.05 | 3.06 | 2.99 | 3.02 | 3.02 | -0.98% | 390,868 |
| Aug 13, 2026 | 3.08 | 3.11 | 3.01 | 3.05 | 3.05 | -0.33% | 343,519 |
| Aug 12, 2026 | 3.10 | 3.11 | 3.04 | 3.06 | 3.06 | -0.65% | 395,186 |
| Aug 11, 2026 | 3.05 | 3.10 | 2.99 | 3.08 | 3.08 | 0.98% | 555,075 |
| Aug 10, 2026 | 3.10 | 3.10 | 2.98 | 3.05 | 3.05 | -2.24% | 754,839 |
| Aug 7, 2026 | 3.07 | 3.13 | 2.95 | 3.12 | 3.12 | 2.63% | 889,880 |
| Aug 6, 2026 | 3.00 | 3.04 | 2.92 | 3.04 | 3.04 | 2.70% | 702,954 |
| Aug 5, 2026 | 3.11 | 3.21 | 2.87 | 2.96 | 2.96 | -14.70% | 1,826,335 |
| Aug 4, 2026 | 3.51 | 3.63 | 3.46 | 3.47 | 3.47 | -1.70% | 1,029,812 |
| Aug 3, 2026 | 3.50 | 3.58 | 3.43 | 3.53 | 3.53 | 3.82% | 1,263,817 |
| Jul 31, 2026 | 3.32 | 3.41 | 3.21 | 3.40 | 3.40 | 2.41% | 648,544 |
| Jul 30, 2026 | 3.20 | 3.34 | 3.20 | 3.32 | 3.32 | 3.11% | 575,194 |
| Jul 29, 2026 | 3.27 | 3.28 | 3.12 | 3.22 | 3.22 | -2.13% | 811,905 |
| Jul 28, 2026 | 3.24 | 3.32 | 3.22 | 3.29 | 3.29 | 1.86% | 518,246 |
| Jul 27, 2026 | 3.25 | 3.31 | 3.20 | 3.23 | 3.23 | 0.62% | 413,046 |
| Jul 24, 2026 | 3.20 | 3.22 | 3.12 | 3.21 | 3.21 | 0.63% | 462,823 |
| Jul 23, 2026 | 3.34 | 3.36 | 3.17 | 3.19 | 3.19 | -6.04% | 837,001 |
| Jul 22, 2026 | 3.45 | 3.50 | 3.37 | 3.40 | 3.40 | -2.72% | 783,401 |
| Jul 21, 2026 | 3.33 | 3.50 | 3.33 | 3.49 | 3.49 | 3.56% | 619,785 |
| Jul 20, 2026 | 3.31 | 3.38 | 3.26 | 3.37 | 3.37 | 2.74% | 591,325 |
| Jul 17, 2026 | 3.40 | 3.41 | 3.26 | 3.28 | 3.28 | -3.53% | 582,306 |
| Jul 16, 2026 | 3.45 | 3.53 | 3.39 | 3.40 | 3.40 | -2.02% | 790,146 |
| Jul 15, 2026 | 3.28 | 3.53 | 3.28 | 3.47 | 3.47 | 5.47% | 948,665 |
| Jul 14, 2026 | 3.47 | 3.48 | 3.28 | 3.29 | 3.29 | -5.19% | 861,925 |
| Jul 13, 2026 | 3.49 | 3.54 | 3.36 | 3.47 | 3.47 | 2.36% | 1,105,997 |
| Jul 10, 2026 | 3.48 | 3.51 | 3.39 | 3.39 | 3.39 | -2.87% | 400,284 |
| Jul 9, 2026 | 3.37 | 3.49 | 3.33 | 3.49 | 3.49 | 3.56% | 646,001 |
| Jul 8, 2026 | 3.43 | 3.51 | 3.33 | 3.37 | 3.37 | -2.32% | 1,005,333 |
| Jul 7, 2026 | 3.53 | 3.64 | 3.45 | 3.45 | 3.45 | -1.43% | 818,467 |
| Jul 6, 2026 | 3.44 | 3.53 | 3.34 | 3.50 | 3.50 | 2.04% | 608,406 |
| Jul 2, 2026 | 3.35 | 3.45 | 3.35 | 3.43 | 3.43 | 3.00% | 464,710 |
| Jul 1, 2026 | 3.24 | 3.36 | 3.23 | 3.33 | 3.33 | 4.39% | 555,645 |
| Jun 30, 2026 | 3.28 | 3.28 | 3.18 | 3.19 | 3.19 | -3.33% | 528,417 |
| 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 |