Niki BioSolutions, Inc. (NIKI)
NASDAQ: NIKI · Real-Time Price · USD
6.90
-0.64 (-8.49%)
At close: Aug 28, 2026, 4:00 PM EDT
6.92
+0.02 (0.29%)
After-hours: Aug 28, 2026, 7:45 PM EDT
Niki BioSolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.61 | 7.61 | 6.90 | 6.90 | 6.90 | -8.49% | 19,974 |
| Aug 27, 2026 | 7.74 | 7.84 | 7.50 | 7.54 | 7.54 | -3.89% | 14,884 |
| Aug 26, 2026 | 7.67 | 7.88 | 7.64 | 7.85 | 7.85 | -0.76% | 7,681 |
| Aug 25, 2026 | 8.14 | 8.30 | 7.91 | 7.91 | 7.91 | -1.31% | 22,416 |
| Aug 24, 2026 | 8.46 | 8.61 | 8.01 | 8.01 | 8.01 | -6.64% | 259,350 |
| Aug 21, 2026 | 8.31 | 9.01 | 7.75 | 8.58 | 8.58 | 4.63% | 30,462 |
| Aug 20, 2026 | 8.20 | 8.40 | 8.00 | 8.20 | 8.20 | 0.61% | 8,129 |
| Aug 19, 2026 | 7.79 | 8.88 | 7.79 | 8.15 | 8.15 | 2.00% | 15,521 |
| Aug 18, 2026 | 8.09 | 8.17 | 7.58 | 7.99 | 7.99 | -3.27% | 15,605 |
| Aug 17, 2026 | 8.41 | 8.70 | 8.01 | 8.26 | 8.26 | -6.24% | 22,417 |
| Aug 14, 2026 | 8.64 | 8.95 | 8.45 | 8.81 | 8.81 | 5.26% | 33,470 |
| Aug 13, 2026 | 8.93 | 9.22 | 8.37 | 8.37 | 8.37 | -12.63% | 51,644 |
| Aug 12, 2026 | 8.83 | 9.60 | 8.45 | 9.58 | 9.58 | 6.68% | 81,980 |
| Aug 11, 2026 | 9.08 | 9.20 | 8.17 | 8.98 | 8.98 | 4.18% | 9,675 |
| Aug 10, 2026 | 8.50 | 8.77 | 8.50 | 8.62 | 8.62 | -4.12% | 5,622 |
| Aug 7, 2026 | 9.26 | 9.27 | 8.78 | 8.99 | 8.99 | -3.23% | 11,608 |
| Aug 6, 2026 | 9.37 | 9.42 | 8.96 | 9.29 | 9.29 | -1.06% | 8,161 |
| Aug 5, 2026 | 9.40 | 9.70 | 8.26 | 9.39 | 9.39 | -3.20% | 34,590 |
| Aug 4, 2026 | 9.52 | 10.00 | 9.04 | 9.70 | 9.70 | 1.36% | 18,599 |
| Aug 3, 2026 | 9.71 | 10.39 | 9.50 | 9.57 | 9.57 | -3.04% | 17,950 |
| Jul 31, 2026 | 9.79 | 10.10 | 9.52 | 9.87 | 9.87 | -2.95% | 20,540 |
| Jul 30, 2026 | 8.59 | 10.18 | 8.45 | 10.17 | 10.17 | 15.96% | 51,542 |
| Jul 29, 2026 | 8.01 | 8.86 | 8.01 | 8.77 | 8.77 | -1.79% | 28,301 |
| Jul 28, 2026 | 8.10 | 9.24 | 7.92 | 8.93 | 8.93 | 6.18% | 43,068 |
| Jul 27, 2026 | 8.02 | 8.82 | 7.80 | 8.41 | 8.41 | 0.36% | 36,112 |
| Jul 24, 2026 | 8.35 | 8.65 | 7.80 | 8.38 | 8.38 | -2.33% | 50,606 |
| Jul 23, 2026 | 8.89 | 10.34 | 7.81 | 8.58 | 8.58 | -4.56% | 2,798,618 |
| Jul 22, 2026 | 8.85 | 9.34 | 8.06 | 8.99 | 8.99 | -5.77% | 34,430 |
| Jul 21, 2026 | 7.75 | 10.02 | 7.04 | 9.54 | 9.54 | 8.04% | 210,284 |
| Jul 20, 2026 | 11.00 | 12.24 | 7.01 | 8.83 | 8.83 | 1.00% | 955,999 |
| Jul 17, 2026 | 0.70 | 0.75 | 0.60 | 0.70 | 0.70 | 1.10% | 195,140 |
| Jul 16, 2026 | 0.81 | 0.83 | 0.61 | 0.69 | 0.69 | -15.34% | 526,590 |
| Jul 15, 2026 | 0.83 | 0.83 | 0.78 | 0.82 | 0.82 | 0.38% | 22,740 |
| Jul 14, 2026 | 0.82 | 0.83 | 0.79 | 0.81 | 0.81 | 0.59% | 16,610 |
| Jul 13, 2026 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 3.58% | 14,580 |
| Jul 10, 2026 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | -0.41% | 13,820 |
| Jul 9, 2026 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | 0.67% | 13,370 |
| Jul 8, 2026 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 1.25% | 15,280 |
| Jul 7, 2026 | 0.81 | 0.83 | 0.77 | 0.77 | 0.77 | -3.95% | 24,470 |
| Jul 6, 2026 | 0.81 | 0.83 | 0.80 | 0.80 | 0.80 | 0.01% | 21,310 |
| Jul 2, 2026 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | 0.25% | 20,380 |
| Jul 1, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.28% | 11,290 |
| Jun 30, 2026 | 0.77 | 0.80 | 0.77 | 0.78 | 0.78 | 1.16% | 18,280 |
| Jun 29, 2026 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | -0.10% | 22,890 |
| Jun 26, 2026 | 0.76 | 0.84 | 0.76 | 0.77 | 0.77 | -0.32% | 32,920 |
| Jun 25, 2026 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -4.51% | 51,430 |
| Jun 24, 2026 | 0.82 | 0.85 | 0.80 | 0.81 | 0.81 | -1.83% | 25,260 |
| Jun 23, 2026 | 0.86 | 0.89 | 0.82 | 0.83 | 0.83 | -3.47% | 29,190 |
| Jun 22, 2026 | 0.86 | 0.89 | 0.82 | 0.86 | 0.86 | 3.14% | 83,490 |
| Jun 18, 2026 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -4.36% | 83,550 |