Niagen Bioscience, Inc. NAGE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,68-0,24 (-8,22 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2,92 | -1,02 % | $2,97 | $2,98 | $2,91 | 360,50K |
| 2026-09-29 | $2,95 | -1,01 % | $3,00 | $3,00 | $2,95 | 279,10K |
| 2026-09-28 | $2,98 | -2,30 % | $3,04 | $3,07 | $2,94 | 411,40K |
| 2026-09-25 | $3,05 | +1,33 % | $3,02 | $3,06 | $2,98 | 618,90K |
| 2026-09-24 | $3,01 | +0,33 % | $2,99 | $3,04 | $2,98 | 381,70K |
| 2026-09-23 | $3,00 | -2,91 % | $3,08 | $3,09 | $3,00 | 390,90K |
| 2026-09-22 | $3,09 | +1,64 % | $3,08 | $3,12 | $3,04 | 476,80K |
| 2026-09-21 | $3,04 | +1,67 % | $2,99 | $3,04 | $2,97 | 292,10K |
| 2026-09-18 | $2,99 | 0,00 % | $2,99 | $3,03 | $2,97 | 609,20K |
| 2026-09-17 | $2,99 | -0,33 % | $2,99 | $3,04 | $2,98 | 217,20K |
| 2026-09-16 | $3,00 | 0,00 % | $3,01 | $3,05 | $2,98 | 340,20K |
| 2026-09-15 | $3,00 | -1,32 % | $3,04 | $3,04 | $2,95 | 573,50K |
| 2026-09-14 | $3,04 | 0,00 % | $3,04 | $3,10 | $3,03 | 420,70K |
| 2026-09-11 | $3,04 | 0,00 % | $3,08 | $3,09 | $3,01 | 321,50K |
| 2026-09-10 | $3,04 | -0,33 % | $3,03 | $3,07 | $3,00 | 276,60K |
| 2026-09-09 | $3,05 | -1,61 % | $3,11 | $3,11 | $3,03 | 362,00K |
| 2026-09-08 | $3,10 | -2,21 % | $3,16 | $3,18 | $3,10 | 531,90K |
| 2026-09-04 | $3,17 | +1,93 % | $3,10 | $3,17 | $3,07 | 256,80K |
| 2026-09-03 | $3,11 | -1,89 % | $3,19 | $3,24 | $3,10 | 242,20K |
| 2026-09-02 | $3,17 | +1,28 % | $3,13 | $3,21 | $3,12 | 308,60K |
| 2026-09-01 | $3,13 | 0,00 % | $3,11 | $3,15 | $3,08 | 283,00K |
| 2026-08-31 | $3,13 | -4,86 % | $3,27 | $3,28 | $3,12 | 477,00K |
| 2026-08-28 | $3,29 | +2,49 % | $3,22 | $3,30 | $3,20 | 498,30K |
| 2026-08-27 | $3,21 | -2,73 % | $3,31 | $3,34 | $3,18 | 466,40K |
| 2026-08-26 | $3,30 | +0,92 % | $3,27 | $3,32 | $3,22 | 385,10K |
| 2026-08-25 | $3,27 | +1,87 % | $3,20 | $3,28 | $3,18 | 242,90K |
| 2026-08-24 | $3,21 | 0,00 % | $3,21 | $3,28 | $3,19 | 415,70K |
| 2026-08-21 | $3,21 | +1,90 % | $3,17 | $3,24 | $3,14 | 370,30K |
| 2026-08-20 | $3,15 | -0,63 % | $3,17 | $3,18 | $3,08 | 431,90K |
| 2026-08-19 | $3,17 | +3,59 % | $3,06 | $3,26 | $3,06 | 806,60K |
| 2026-08-18 | $3,06 | +0,66 % | $3,03 | $3,06 | $3,00 | 518,60K |
| 2026-08-17 | $3,04 | +0,66 % | $3,02 | $3,05 | $2,96 | 622,00K |
| 2026-08-14 | $3,02 | -0,98 % | $3,05 | $3,06 | $2,99 | 390,90K |
| 2026-08-13 | $3,05 | -0,33 % | $3,08 | $3,11 | $3,01 | 344,50K |
| 2026-08-12 | $3,06 | -0,65 % | $3,10 | $3,11 | $3,04 | 395,20K |
| 2026-08-11 | $3,08 | +0,98 % | $3,05 | $3,10 | $2,99 | 555,10K |
| 2026-08-10 | $3,05 | -2,24 % | $3,10 | $3,10 | $2,98 | 754,50K |
| 2026-08-07 | $3,12 | +2,63 % | $3,07 | $3,13 | $2,95 | 889,80K |
| 2026-08-06 | $3,04 | +2,70 % | $3,00 | $3,04 | $2,92 | 703,00K |
| 2026-08-05 | $2,96 | -14,70 % | $3,11 | $3,21 | $2,87 | 1,83M |
| 2026-08-04 | $3,47 | -1,70 % | $3,51 | $3,63 | $3,46 | 1,03M |
| 2026-08-03 | $3,53 | +3,82 % | $3,50 | $3,58 | $3,43 | 1,26M |
| 2026-07-31 | $3,40 | +2,41 % | $3,32 | $3,41 | $3,21 | 648,50K |
| 2026-07-30 | $3,32 | +3,11 % | $3,20 | $3,34 | $3,20 | 575,10K |
| 2026-07-29 | $3,22 | -2,13 % | $3,27 | $3,28 | $3,12 | 811,70K |
| 2026-07-28 | $3,29 | +1,86 % | $3,24 | $3,32 | $3,22 | 518,20K |
| 2026-07-27 | $3,23 | +0,62 % | $3,25 | $3,31 | $3,20 | 413,00K |
| 2026-07-24 | $3,21 | +0,63 % | $3,20 | $3,22 | $3,12 | 462,80K |
| 2026-07-23 | $3,19 | -6,18 % | $3,34 | $3,36 | $3,17 | 836,70K |
| 2026-07-22 | $3,40 | -2,58 % | $3,45 | $3,50 | $3,37 | 783,30K |
| 2026-07-21 | $3,49 | +3,56 % | $3,33 | $3,50 | $3,33 | 619,60K |
| 2026-07-20 | $3,37 | +2,74 % | $3,31 | $3,38 | $3,26 | 591,30K |
| 2026-07-17 | $3,28 | -3,53 % | $3,40 | $3,41 | $3,26 | 582,30K |
| 2026-07-16 | $3,40 | -2,02 % | $3,45 | $3,53 | $3,39 | 790,00K |
| 2026-07-15 | $3,47 | +5,47 % | $3,28 | $3,53 | $3,28 | 948,60K |
| 2026-07-14 | $3,29 | -5,19 % | $3,47 | $3,48 | $3,28 | 861,90K |
| 2026-07-13 | $3,47 | +2,36 % | $3,49 | $3,54 | $3,36 | 1,11M |
| 2026-07-10 | $3,39 | -2,87 % | $3,48 | $3,51 | $3,39 | 400,30K |
| 2026-07-09 | $3,49 | +3,56 % | $3,37 | $3,49 | $3,33 | 646,00K |
| 2026-07-08 | $3,37 | -2,32 % | $3,43 | $3,51 | $3,33 | 1,01M |
| 2026-07-07 | $3,45 | -1,43 % | $3,53 | $3,64 | $3,45 | 818,50K |
| 2026-07-06 | $3,50 | +2,04 % | $3,44 | $3,53 | $3,34 | 608,10K |
| 2026-07-02 | $3,43 | +3,00 % | $3,35 | $3,45 | $3,35 | 464,60K |
| 2026-07-01 | $3,33 | +4,39 % | $3,24 | $3,36 | $3,23 | 555,60K |
| 2026-06-30 | $3,19 | -3,33 % | $3,28 | $3,28 | $3,18 | 528,10K |
| 2026-06-29 | $3,30 | -3,51 % | $3,41 | $3,43 | $3,27 | 703,50K |
| 2026-06-26 | $3,42 | +3,32 % | $3,31 | $3,43 | $3,31 | 2,37M |
| 2026-06-25 | $3,31 | -4,06 % | $3,46 | $3,49 | $3,29 | 812,50K |
| 2026-06-24 | $3,45 | +2,07 % | $3,39 | $3,57 | $3,38 | 564,80K |
| 2026-06-23 | $3,38 | -0,88 % | $3,37 | $3,45 | $3,37 | 429,60K |
| 2026-06-22 | $3,41 | -2,57 % | $3,51 | $3,55 | $3,40 | 529,60K |
| 2026-06-18 | $3,50 | +3,86 % | $3,42 | $3,53 | $3,40 | 952,70K |
| 2026-06-17 | $3,37 | -1,75 % | $3,42 | $3,52 | $3,36 | 489,50K |
| 2026-06-16 | $3,43 | -2,56 % | $3,51 | $3,54 | $3,37 | 571,60K |
| 2026-06-15 | $3,52 | +2,03 % | $3,48 | $3,58 | $3,46 | 555,60K |
| 2026-06-12 | $3,45 | +0,58 % | $3,44 | $3,51 | $3,43 | 485,50K |
| 2026-06-11 | $3,43 | -1,15 % | $3,48 | $3,50 | $3,38 | 522,40K |
| 2026-06-10 | $3,47 | -1,14 % | $3,50 | $3,58 | $3,46 | 550,10K |
| 2026-06-09 | $3,51 | +4,15 % | $3,37 | $3,53 | $3,37 | 784,60K |
| 2026-06-08 | $3,37 | -2,32 % | $3,61 | $3,61 | $3,35 | 567,40K |
| 2026-06-05 | $3,45 | -1,43 % | $3,49 | $3,57 | $3,40 | 771,50K |
| 2026-06-04 | $3,50 | +1,74 % | $3,42 | $3,53 | $3,42 | 580,90K |
| 2026-06-03 | $3,44 | -2,82 % | $3,50 | $3,54 | $3,41 | 634,80K |
| 2026-06-02 | $3,54 | -1,94 % | $3,61 | $3,62 | $3,50 | 813,70K |
| 2026-06-01 | $3,61 | -6,48 % | $3,85 | $3,88 | $3,61 | 973,60K |
| 2026-05-29 | $3,86 | +0,52 % | $3,85 | $3,94 | $3,80 | 1,91M |
| 2026-05-28 | $3,84 | +0,26 % | $3,85 | $3,96 | $3,81 | 714,50K |
| 2026-05-27 | $3,83 | -0,78 % | $3,88 | $4,03 | $3,82 | 1,12M |
| 2026-05-26 | $3,86 | +5,46 % | $3,70 | $4,04 | $3,69 | 1,40M |
| 2026-05-22 | $3,66 | -3,43 % | $3,82 | $3,83 | $3,66 | 730,50K |