Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
9.73
+0.34 (3.62%)
At close: May 13, 2025, 4:00 PM
9.83
+0.10 (1.03%)
Pre-market: May 14, 2025, 7:00 AM EDT
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 9.39 | 10.00 | 9.28 | 9.73 | 9.73 | 3.62% | 1,259,396 |
| May 12, 2025 | 9.12 | 9.56 | 9.06 | 9.39 | 9.39 | 4.92% | 1,362,314 |
| May 9, 2025 | 9.22 | 9.31 | 8.72 | 8.95 | 8.95 | -3.14% | 1,318,957 |
| May 8, 2025 | 8.89 | 9.50 | 8.67 | 9.24 | 9.24 | 9.35% | 2,042,816 |
| May 7, 2025 | 8.82 | 8.85 | 8.37 | 8.45 | 8.45 | -3.21% | 1,340,838 |
| May 6, 2025 | 8.40 | 8.90 | 8.29 | 8.73 | 8.73 | 3.31% | 2,161,982 |
| May 5, 2025 | 8.08 | 8.49 | 8.01 | 8.45 | 8.45 | 5.62% | 1,389,200 |
| May 2, 2025 | 7.69 | 8.38 | 7.63 | 8.00 | 8.00 | 5.82% | 1,337,308 |
| May 1, 2025 | 7.85 | 7.90 | 7.45 | 7.56 | 7.56 | -3.69% | 424,139 |
| Apr 30, 2025 | 7.58 | 7.88 | 7.56 | 7.85 | 7.85 | 0.90% | 412,758 |
| Apr 29, 2025 | 7.57 | 7.83 | 7.53 | 7.78 | 7.78 | 2.10% | 370,925 |
| Apr 28, 2025 | 7.45 | 7.78 | 7.38 | 7.62 | 7.62 | 3.25% | 773,087 |
| Apr 25, 2025 | 7.32 | 7.43 | 7.23 | 7.38 | 7.38 | - | 308,106 |
| Apr 24, 2025 | 7.20 | 7.41 | 7.12 | 7.38 | 7.38 | 2.64% | 396,325 |
| Apr 23, 2025 | 7.15 | 7.39 | 7.15 | 7.19 | 7.19 | 4.35% | 527,528 |
| Apr 22, 2025 | 6.63 | 6.94 | 6.61 | 6.89 | 6.89 | 5.51% | 456,622 |
| Apr 21, 2025 | 6.64 | 6.68 | 6.38 | 6.53 | 6.53 | -3.40% | 579,108 |
| Apr 17, 2025 | 6.54 | 6.83 | 6.51 | 6.76 | 6.76 | 3.36% | 703,910 |
| Apr 16, 2025 | 6.35 | 6.57 | 6.25 | 6.54 | 6.54 | 2.27% | 439,689 |
| Apr 15, 2025 | 6.17 | 6.40 | 6.14 | 6.40 | 6.40 | 4.15% | 405,610 |
| Apr 14, 2025 | 6.14 | 6.28 | 5.99 | 6.14 | 6.14 | 3.54% | 508,434 |
| Apr 11, 2025 | 5.67 | 5.94 | 5.59 | 5.93 | 5.93 | 4.59% | 540,083 |
| Apr 10, 2025 | 5.99 | 6.07 | 5.61 | 5.67 | 5.67 | -6.13% | 632,981 |
| Apr 9, 2025 | 5.33 | 6.20 | 5.33 | 6.04 | 6.04 | 11.44% | 1,068,708 |
| Apr 8, 2025 | 5.96 | 6.06 | 5.37 | 5.42 | 5.42 | -3.56% | 943,459 |
| Apr 7, 2025 | 5.75 | 6.00 | 5.38 | 5.62 | 5.62 | -6.57% | 1,401,352 |
| Apr 4, 2025 | 6.33 | 6.51 | 5.86 | 6.02 | 6.02 | -9.28% | 663,889 |
| Apr 3, 2025 | 6.77 | 6.99 | 6.52 | 6.63 | 6.63 | -6.36% | 538,572 |
| Apr 2, 2025 | 6.90 | 7.10 | 6.85 | 7.08 | 7.08 | 3.06% | 554,237 |
| Apr 1, 2025 | 6.79 | 6.95 | 6.63 | 6.87 | 6.87 | -0.43% | 620,115 |
| Mar 31, 2025 | 6.60 | 7.08 | 6.60 | 6.90 | 6.90 | 1.92% | 975,122 |
| Mar 28, 2025 | 7.33 | 7.33 | 6.76 | 6.77 | 6.77 | -8.39% | 688,481 |
| Mar 27, 2025 | 7.62 | 7.67 | 7.33 | 7.39 | 7.39 | -3.40% | 585,092 |
| Mar 26, 2025 | 7.53 | 7.70 | 7.40 | 7.65 | 7.65 | 1.73% | 437,636 |
| Mar 25, 2025 | 7.67 | 7.79 | 7.50 | 7.52 | 7.52 | -1.05% | 414,547 |
| Mar 24, 2025 | 7.87 | 8.00 | 7.54 | 7.60 | 7.60 | -1.94% | 464,102 |
| Mar 21, 2025 | 7.55 | 7.82 | 7.46 | 7.75 | 7.75 | 1.44% | 727,249 |
| Mar 20, 2025 | 7.65 | 7.95 | 7.44 | 7.64 | 7.64 | -1.29% | 744,392 |
| Mar 19, 2025 | 7.90 | 8.00 | 7.68 | 7.74 | 7.74 | -1.65% | 357,688 |
| Mar 18, 2025 | 7.91 | 7.92 | 7.75 | 7.87 | 7.87 | -0.88% | 554,833 |
| Mar 17, 2025 | 7.83 | 8.00 | 7.68 | 7.94 | 7.94 | 1.28% | 682,305 |
| Mar 14, 2025 | 7.76 | 7.90 | 7.58 | 7.84 | 7.84 | 1.55% | 689,237 |
| Mar 13, 2025 | 7.70 | 7.78 | 7.33 | 7.72 | 7.72 | -1.40% | 615,556 |
| Mar 12, 2025 | 7.87 | 8.00 | 7.81 | 7.83 | 7.83 | -0.89% | 987,502 |
| Mar 11, 2025 | 7.88 | 8.19 | 7.64 | 7.90 | 7.90 | 0.25% | 1,348,594 |
| Mar 10, 2025 | 7.80 | 8.05 | 7.58 | 7.88 | 7.88 | 2.34% | 1,147,245 |
| Mar 7, 2025 | 7.70 | 8.00 | 7.35 | 7.70 | 7.70 | 0.13% | 1,083,631 |
| Mar 6, 2025 | 8.39 | 8.50 | 7.55 | 7.69 | 7.69 | -10.06% | 2,348,304 |
| Mar 5, 2025 | 6.71 | 9.18 | 6.67 | 8.55 | 8.55 | 52.68% | 18,709,491 |
| Mar 4, 2025 | 5.54 | 5.71 | 5.27 | 5.60 | 5.60 | 1.82% | 1,136,583 |