Niagen Bioscience, Inc. NAGE
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,75-0,17 (-%5,99)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |