Niki BioSolutions, Inc. (NIKI)
NASDAQ: NIKI · Real-Time Price · USD
7.53
-1.30 (-14.72%)
Jul 21, 2026, 12:16 PM EDT - Market open
Niki BioSolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.75 | 7.98 | 7.04 | 7.50 | - | -15.06% | 63,241 |
| Jul 20, 2026 | 11.00 | 12.24 | 7.01 | 8.83 | 8.83 | 26.14% | 924,748 |
| Jul 17, 2026 | 7.01 | 7.49 | 6.00 | 7.00 | 7.00 | 1.10% | 19,514 |
| Jul 16, 2026 | 8.05 | 8.33 | 6.10 | 6.92 | 6.92 | -15.34% | 52,659 |
| Jul 15, 2026 | 8.30 | 8.30 | 7.82 | 8.18 | 8.18 | 0.38% | 2,274 |
| Jul 14, 2026 | 8.20 | 8.30 | 7.89 | 8.15 | 8.15 | 0.59% | 1,661 |
| Jul 13, 2026 | 7.88 | 8.10 | 7.78 | 8.10 | 8.10 | 3.58% | 1,458 |
| Jul 10, 2026 | 7.70 | 7.93 | 7.70 | 7.82 | 7.82 | -0.41% | 1,382 |
| Jul 9, 2026 | 7.91 | 8.10 | 7.85 | 7.85 | 7.85 | 0.67% | 1,337 |
| Jul 8, 2026 | 7.78 | 7.88 | 7.70 | 7.80 | 7.80 | 1.25% | 1,528 |
| Jul 7, 2026 | 8.08 | 8.29 | 7.70 | 7.70 | 7.70 | -3.95% | 2,447 |
| Jul 6, 2026 | 8.10 | 8.30 | 8.02 | 8.02 | 8.02 | 0.01% | 2,131 |
| Jul 2, 2026 | 8.12 | 8.12 | 7.90 | 8.02 | 8.02 | 0.25% | 2,038 |
| Jul 1, 2026 | 7.83 | 8.02 | 7.82 | 8.00 | 8.00 | 2.28% | 1,129 |
| Jun 30, 2026 | 7.70 | 8.05 | 7.70 | 7.82 | 7.82 | 1.16% | 1,828 |
| Jun 29, 2026 | 7.76 | 8.00 | 7.70 | 7.73 | 7.73 | -0.10% | 2,289 |
| Jun 26, 2026 | 7.59 | 8.37 | 7.59 | 7.74 | 7.74 | -0.32% | 3,292 |
| Jun 25, 2026 | 8.00 | 8.08 | 7.70 | 7.77 | 7.77 | -4.51% | 5,143 |
| Jun 24, 2026 | 8.20 | 8.50 | 8.00 | 8.13 | 8.13 | -1.83% | 2,526 |
| Jun 23, 2026 | 8.58 | 8.90 | 8.23 | 8.28 | 8.28 | -3.47% | 2,919 |
| Jun 22, 2026 | 8.61 | 8.90 | 8.20 | 8.58 | 8.58 | 3.14% | 8,349 |
| Jun 18, 2026 | 8.67 | 8.71 | 8.20 | 8.32 | 8.32 | -4.36% | 8,355 |
| Jun 17, 2026 | 8.30 | 9.01 | 8.23 | 8.70 | 8.70 | 3.25% | 5,794 |
| Jun 16, 2026 | 8.55 | 8.69 | 8.13 | 8.43 | 8.43 | -3.08% | 2,176 |
| Jun 15, 2026 | 8.50 | 9.08 | 8.31 | 8.69 | 8.69 | 1.34% | 7,710 |
| Jun 12, 2026 | 8.90 | 8.90 | 8.10 | 8.58 | 8.58 | -3.61% | 13,219 |
| Jun 11, 2026 | 8.41 | 8.90 | 8.41 | 8.90 | 8.90 | -1.53% | 10,695 |
| Jun 10, 2026 | 10.40 | 10.40 | 8.35 | 9.04 | 9.04 | -19.30% | 88,411 |
| Jun 9, 2026 | 11.60 | 12.10 | 10.10 | 11.20 | 11.20 | -4.27% | 80,168 |
| Jun 8, 2026 | 11.10 | 13.90 | 10.40 | 11.70 | 11.70 | 15.84% | 209,612 |
| Jun 5, 2026 | 10.80 | 13.90 | 9.05 | 10.10 | 10.10 | -7.34% | 117,432 |
| Jun 4, 2026 | 10.60 | 11.50 | 10.14 | 10.90 | 10.90 | - | 55,415 |
| Jun 3, 2026 | 10.00 | 11.00 | 9.34 | 10.90 | 10.90 | 11.68% | 11,357 |
| Jun 2, 2026 | 10.70 | 10.70 | 9.30 | 9.76 | 9.76 | -8.79% | 14,636 |
| Jun 1, 2026 | 10.90 | 11.80 | 10.40 | 10.70 | 10.70 | 3.88% | 54,388 |
| May 29, 2026 | 8.20 | 10.45 | 8.14 | 10.30 | 10.30 | 22.90% | 45,569 |
| May 28, 2026 | 8.00 | 8.50 | 8.00 | 8.38 | 8.38 | -1.50% | 1,630 |
| May 27, 2026 | 8.26 | 8.70 | 8.26 | 8.51 | 8.51 | 0.70% | 435 |
| May 26, 2026 | 8.00 | 9.29 | 8.00 | 8.45 | 8.45 | -0.59% | 2,093 |
| May 22, 2026 | 8.20 | 8.56 | 8.20 | 8.50 | 8.50 | 1.86% | 532 |
| May 21, 2026 | 8.35 | 8.50 | 8.20 | 8.35 | 8.35 | 2.91% | 935 |
| May 20, 2026 | 8.68 | 8.69 | 8.06 | 8.11 | 8.11 | -3.46% | 1,559 |
| May 19, 2026 | 7.90 | 8.70 | 7.90 | 8.40 | 8.40 | -1.97% | 2,304 |
| May 18, 2026 | 8.15 | 8.89 | 7.90 | 8.57 | 8.57 | 4.07% | 4,395 |
| May 15, 2026 | 8.30 | 9.10 | 8.14 | 8.23 | 8.23 | -2.67% | 927 |
| May 14, 2026 | 8.00 | 8.65 | 8.00 | 8.46 | 8.46 | 5.74% | 2,409 |
| May 13, 2026 | 8.43 | 8.65 | 7.90 | 8.00 | 8.00 | -2.56% | 2,468 |
| May 12, 2026 | 8.27 | 8.40 | 8.20 | 8.21 | 8.21 | -0.75% | 943 |
| May 11, 2026 | 8.60 | 8.65 | 7.90 | 8.27 | 8.27 | -1.51% | 3,795 |
| May 8, 2026 | 8.40 | 8.74 | 8.40 | 8.40 | 8.40 | - | 1,112 |