Niki BioSolutions, Inc. NIKI
NASDAQ · United States · Health Technology
$4.81-0.09 (-1.84%)
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 | $4.81 | -1.84% | $5.04 | $5.10 | $4.65 | 7.49K |
| 2026-09-30 | $4.90 | +3.38% | $4.81 | $4.90 | $4.78 | 4.00K |
| 2026-09-29 | $4.74 | +0.85% | $4.87 | $5.00 | $4.62 | 14.60K |
| 2026-09-28 | $4.70 | -1.26% | $4.60 | $4.75 | $4.56 | 22.10K |
| 2026-09-25 | $4.76 | -4.23% | $5.08 | $5.14 | $4.66 | 58.40K |
| 2026-09-24 | $4.97 | +6.20% | $4.75 | $5.00 | $4.52 | 27.00K |
| 2026-09-23 | $4.68 | -2.90% | $4.69 | $4.91 | $4.68 | 7.10K |
| 2026-09-22 | $4.82 | -3.02% | $4.91 | $5.14 | $4.73 | 64.90K |
| 2026-09-21 | $4.97 | +5.30% | $4.74 | $5.00 | $4.68 | 18.80K |
| 2026-09-18 | $4.72 | -10.27% | $5.23 | $5.24 | $4.71 | 136.60K |
| 2026-09-17 | $5.26 | +10.27% | $4.85 | $5.29 | $4.78 | 137.40K |
| 2026-09-16 | $4.77 | -5.92% | $5.04 | $5.11 | $4.65 | 15.80K |
| 2026-09-15 | $5.07 | -13.18% | $5.82 | $5.82 | $5.05 | 44.50K |
| 2026-09-14 | $5.84 | +2.28% | $5.89 | $5.89 | $5.57 | 77.20K |
| 2026-09-11 | $5.71 | -8.35% | $6.08 | $6.20 | $5.68 | 36.60K |
| 2026-09-10 | $6.23 | +3.66% | $6.00 | $6.33 | $5.91 | 44.00K |
| 2026-09-09 | $6.01 | -4.30% | $6.23 | $6.47 | $5.91 | 31.20K |
| 2026-09-08 | $6.28 | +1.29% | $6.16 | $6.50 | $5.91 | 115.60K |
| 2026-09-04 | $6.20 | -4.76% | $7.15 | $9.68 | $6.05 | 4.14M |
| 2026-09-03 | $6.51 | -1.51% | $6.48 | $6.70 | $6.48 | 5.90K |
| 2026-09-02 | $6.61 | -0.15% | $7.16 | $7.29 | $6.55 | 31.20K |
| 2026-09-01 | $6.62 | -3.50% | $6.89 | $7.07 | $6.51 | 116.20K |
| 2026-08-31 | $6.86 | -0.58% | $6.69 | $7.15 | $6.55 | 94.30K |
| 2026-08-28 | $6.90 | -8.49% | $7.61 | $7.61 | $6.90 | 25.90K |
| 2026-08-27 | $7.54 | -3.89% | $7.74 | $7.84 | $7.50 | 14.80K |
| 2026-08-26 | $7.84 | -0.76% | $7.67 | $7.88 | $7.64 | 7.70K |
| 2026-08-25 | $7.91 | -1.31% | $8.14 | $8.30 | $7.91 | 22.60K |
| 2026-08-24 | $8.01 | -6.64% | $8.46 | $8.61 | $8.01 | 259.30K |
| 2026-08-21 | $8.58 | +4.63% | $8.31 | $9.01 | $7.75 | 30.50K |
| 2026-08-20 | $8.20 | +0.61% | $8.20 | $8.40 | $8.00 | 8.10K |
| 2026-08-19 | $8.15 | +2.00% | $7.79 | $8.88 | $7.79 | 15.50K |
| 2026-08-18 | $7.99 | -3.27% | $8.09 | $8.17 | $7.58 | 15.60K |
| 2026-08-17 | $8.26 | -6.24% | $8.41 | $8.70 | $8.01 | 22.40K |
| 2026-08-14 | $8.81 | +5.26% | $8.64 | $8.94 | $8.45 | 33.30K |
| 2026-08-13 | $8.37 | -12.63% | $8.93 | $9.22 | $8.37 | 51.60K |
| 2026-08-12 | $9.58 | +6.68% | $8.83 | $9.60 | $8.45 | 82.00K |
| 2026-08-11 | $8.98 | +4.18% | $9.08 | $9.20 | $8.17 | 9.70K |
| 2026-08-10 | $8.62 | -4.12% | $8.50 | $8.77 | $8.50 | 5.50K |
| 2026-08-07 | $8.99 | -3.23% | $9.26 | $9.27 | $8.78 | 11.50K |
| 2026-08-06 | $9.29 | -1.06% | $9.37 | $9.42 | $8.96 | 8.20K |
| 2026-08-05 | $9.39 | -3.20% | $9.40 | $9.70 | $8.26 | 34.60K |
| 2026-08-04 | $9.70 | +1.36% | $9.52 | $10.00 | $9.04 | 18.60K |
| 2026-08-03 | $9.57 | -3.04% | $9.71 | $10.39 | $9.50 | 17.60K |
| 2026-07-31 | $9.87 | -2.95% | $9.79 | $10.10 | $9.52 | 20.50K |
| 2026-07-30 | $10.17 | +15.96% | $8.59 | $10.18 | $8.45 | 50.00K |
| 2026-07-29 | $8.77 | -1.79% | $8.01 | $8.86 | $8.01 | 28.30K |
| 2026-07-28 | $8.93 | +6.18% | $8.10 | $9.24 | $7.92 | 42.90K |
| 2026-07-27 | $8.41 | +0.36% | $8.02 | $8.82 | $7.80 | 35.10K |
| 2026-07-24 | $8.38 | -2.33% | $8.35 | $8.65 | $7.80 | 50.60K |
| 2026-07-23 | $8.58 | -4.56% | $8.89 | $10.34 | $7.81 | 2.80M |
| 2026-07-22 | $8.99 | +1.81% | $8.85 | $9.34 | $8.06 | 34.40K |
| 2026-07-21 | $8.83 | 0.00% | $8.83 | $8.83 | $8.83 | 0 |
| 2026-07-20 | $8.83 | +26.14% | $11.00 | $12.24 | $7.01 | 956.00K |
| 2026-07-17 | $7.00 | +1.16% | $7.01 | $7.49 | $6.00 | 19.51K |
| 2026-07-16 | $6.92 | -15.40% | $8.05 | $8.33 | $6.10 | 52.66K |
| 2026-07-15 | $8.18 | +0.37% | $8.30 | $8.30 | $7.82 | 2.27K |
| 2026-07-14 | $8.15 | +0.62% | $8.20 | $8.30 | $7.89 | 1.66K |
| 2026-07-13 | $8.10 | +3.58% | $7.88 | $8.10 | $7.78 | 1.45K |
| 2026-07-10 | $7.82 | -0.38% | $7.70 | $7.93 | $7.70 | 1.38K |
| 2026-07-09 | $7.85 | +0.64% | $7.91 | $8.10 | $7.85 | 1.34K |
| 2026-07-08 | $7.80 | +1.30% | $7.78 | $7.88 | $7.70 | 1.53K |
| 2026-07-07 | $7.70 | -3.99% | $8.08 | $8.29 | $7.70 | 2.44K |
| 2026-07-06 | $8.02 | 0.00% | $8.10 | $8.30 | $8.02 | 2.13K |
| 2026-07-02 | $8.02 | +0.25% | $8.12 | $8.12 | $7.90 | 2.04K |
| 2026-07-01 | $8.00 | +2.30% | $7.83 | $8.02 | $7.82 | 1.13K |
| 2026-06-30 | $7.82 | +1.16% | $7.70 | $8.05 | $7.70 | 1.83K |
| 2026-06-29 | $7.73 | -0.13% | $7.76 | $8.00 | $7.70 | 2.29K |
| 2026-06-26 | $7.74 | -0.39% | $7.59 | $8.37 | $7.59 | 3.27K |
| 2026-06-25 | $7.77 | -4.43% | $8.00 | $8.08 | $7.70 | 5.09K |
| 2026-06-24 | $8.13 | -1.81% | $8.20 | $8.50 | $8.00 | 2.50K |
| 2026-06-23 | $8.28 | -3.50% | $8.58 | $8.90 | $8.23 | 2.92K |
| 2026-06-22 | $8.58 | +3.13% | $8.61 | $8.90 | $8.20 | 8.35K |
| 2026-06-18 | $8.32 | -4.37% | $8.67 | $8.71 | $8.20 | 8.35K |
| 2026-06-17 | $8.70 | +3.20% | $8.30 | $9.01 | $8.23 | 5.76K |
| 2026-06-16 | $8.43 | -2.99% | $8.55 | $8.69 | $8.13 | 2.18K |
| 2026-06-15 | $8.69 | +1.28% | $8.50 | $9.08 | $8.31 | 7.69K |
| 2026-06-12 | $8.58 | -3.60% | $8.90 | $8.90 | $8.10 | 13.13K |
| 2026-06-11 | $8.90 | -1.55% | $8.41 | $8.90 | $8.41 | 10.70K |
| 2026-06-10 | $9.04 | -19.29% | $10.40 | $10.40 | $8.35 | 88.41K |
| 2026-06-09 | $11.20 | -4.27% | $11.60 | $12.10 | $10.10 | 80.17K |
| 2026-06-08 | $11.70 | +15.84% | $11.10 | $13.90 | $10.40 | 209.61K |
| 2026-06-05 | $10.10 | -7.34% | $10.80 | $13.90 | $9.05 | 117.43K |
| 2026-06-04 | $10.90 | 0.00% | $10.60 | $11.50 | $10.14 | 55.42K |
| 2026-06-03 | $10.90 | +11.68% | $10.00 | $11.00 | $9.34 | 11.36K |
| 2026-06-02 | $9.76 | -8.79% | $10.70 | $10.70 | $9.30 | 14.64K |
| 2026-06-01 | $10.70 | +3.88% | $10.90 | $11.80 | $10.40 | 54.39K |
| 2026-05-29 | $10.30 | +22.91% | $8.20 | $10.45 | $8.14 | 45.10K |
| 2026-05-28 | $8.38 | -1.53% | $8.00 | $8.50 | $8.00 | 1.63K |
| 2026-05-27 | $8.51 | +0.71% | $8.26 | $8.70 | $8.26 | 440 |
| 2026-05-26 | $8.45 | -0.59% | $8.00 | $9.29 | $8.00 | 2.05K |