Niagen Bioscience Inc (NAGE)
NASDAQ: NAGE
· Real-Time Price · USD
9.61
-0.51 (-5.04%)
At close: Aug 19, 2025, 3:59 PM
9.63
0.26%
After-hours: Aug 19, 2025, 06:09 PM EDT
NAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.05 | 10.45 | 10.03 | 10.12 | 10.12 | 1.00% | 965,593 |
| Aug 15, 2025 | 9.80 | 10.07 | 9.79 | 10.02 | 10.02 | 3.19% | 872,079 |
| Aug 14, 2025 | 10.04 | 10.09 | 9.65 | 9.71 | 9.71 | -4.05% | 730,055 |
| Aug 13, 2025 | 10.27 | 10.37 | 9.87 | 10.12 | 10.12 | -1.36% | 993,640 |
| Aug 12, 2025 | 9.76 | 10.37 | 9.65 | 10.26 | 10.26 | 4.48% | 1,208,261 |
| Aug 11, 2025 | 9.94 | 10.30 | 9.74 | 9.82 | 9.82 | 0.92% | 1,425,700 |
| Aug 8, 2025 | 9.75 | 10.57 | 9.66 | 9.73 | 9.73 | 1.25% | 1,846,000 |
| Aug 7, 2025 | 11.20 | 11.29 | 9.35 | 9.61 | 9.61 | 2.23% | 3,099,236 |
| Aug 6, 2025 | 9.22 | 9.41 | 8.98 | 9.40 | 9.40 | 2.62% | 2,281,526 |
| Aug 5, 2025 | 9.53 | 9.60 | 9.07 | 9.16 | 9.16 | -4.98% | 1,064,000 |
| Aug 4, 2025 | 9.24 | 9.65 | 9.01 | 9.64 | 9.64 | 6.64% | 1,072,600 |
| Aug 1, 2025 | 9.20 | 9.20 | 8.77 | 9.04 | 9.04 | -3.32% | 1,081,500 |
| Jul 31, 2025 | 9.54 | 9.61 | 9.22 | 9.35 | 9.35 | -1.89% | 754,900 |
| Jul 30, 2025 | 9.72 | 9.96 | 9.43 | 9.53 | 9.53 | -1.35% | 1,020,431 |
| Jul 29, 2025 | 9.69 | 9.69 | 9.41 | 9.66 | 9.66 | -0.31% | 1,041,500 |
| Jul 28, 2025 | 9.40 | 9.95 | 9.39 | 9.69 | 9.69 | 3.97% | 1,757,118 |
| Jul 25, 2025 | 9.27 | 9.50 | 9.21 | 9.32 | 9.32 | 0.54% | 842,318 |
| Jul 24, 2025 | 9.72 | 9.86 | 9.25 | 9.27 | 9.27 | -5.98% | 1,368,900 |
| Jul 23, 2025 | 9.55 | 9.87 | 9.38 | 9.86 | 9.86 | 4.34% | 1,017,236 |
| Jul 22, 2025 | 9.60 | 9.69 | 9.32 | 9.45 | 9.45 | -2.38% | 1,354,433 |