Niagen Bioscience, Inc. NAGE
NASDAQ · United States · Health Technology
$2.75-0.17 (-5.82%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.73 | -6.34% | $2.91 | $2.92 | $2.67 | 627.40K |
| 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 |