Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
3.420
+0.110 (3.32%)
At close: Jun 26, 2026, 4:00 PM EDT
3.450
+0.030 (0.88%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.31 | 3.43 | 3.31 | 3.42 | 3.42 | 3.32% | 2,360,760 |
| Jun 25, 2026 | 3.46 | 3.49 | 3.29 | 3.31 | 3.31 | -4.06% | 812,530 |
| Jun 24, 2026 | 3.39 | 3.57 | 3.38 | 3.45 | 3.45 | 2.07% | 562,967 |
| Jun 23, 2026 | 3.37 | 3.45 | 3.37 | 3.38 | 3.38 | -0.88% | 429,499 |
| Jun 22, 2026 | 3.51 | 3.55 | 3.40 | 3.41 | 3.41 | -2.57% | 529,126 |
| Jun 18, 2026 | 3.42 | 3.53 | 3.40 | 3.50 | 3.50 | 3.86% | 952,652 |
| Jun 17, 2026 | 3.42 | 3.52 | 3.36 | 3.37 | 3.37 | -1.75% | 489,662 |
| Jun 16, 2026 | 3.51 | 3.54 | 3.37 | 3.43 | 3.43 | -2.56% | 571,587 |
| Jun 15, 2026 | 3.48 | 3.58 | 3.46 | 3.52 | 3.52 | 2.03% | 556,688 |
| Jun 12, 2026 | 3.44 | 3.51 | 3.43 | 3.45 | 3.45 | 0.58% | 485,703 |
| Jun 11, 2026 | 3.48 | 3.50 | 3.38 | 3.43 | 3.43 | -1.15% | 522,434 |
| Jun 10, 2026 | 3.50 | 3.58 | 3.46 | 3.47 | 3.47 | -1.14% | 550,198 |
| Jun 9, 2026 | 3.37 | 3.53 | 3.37 | 3.51 | 3.51 | 4.15% | 784,638 |
| Jun 8, 2026 | 3.61 | 3.61 | 3.35 | 3.37 | 3.37 | -2.32% | 567,435 |
| Jun 5, 2026 | 3.49 | 3.57 | 3.40 | 3.45 | 3.45 | -1.43% | 771,515 |
| Jun 4, 2026 | 3.42 | 3.53 | 3.42 | 3.50 | 3.50 | 1.74% | 581,150 |
| Jun 3, 2026 | 3.50 | 3.54 | 3.41 | 3.44 | 3.44 | -2.82% | 634,830 |
| Jun 2, 2026 | 3.61 | 3.62 | 3.50 | 3.54 | 3.54 | -1.94% | 813,699 |
| Jun 1, 2026 | 3.85 | 3.88 | 3.61 | 3.61 | 3.61 | -6.48% | 973,580 |
| May 29, 2026 | 3.85 | 3.94 | 3.80 | 3.86 | 3.86 | 0.52% | 1,910,293 |
| May 28, 2026 | 3.85 | 3.96 | 3.81 | 3.84 | 3.84 | 0.26% | 714,592 |
| May 27, 2026 | 3.88 | 4.03 | 3.82 | 3.83 | 3.83 | -0.78% | 1,118,270 |
| May 26, 2026 | 3.70 | 4.04 | 3.69 | 3.86 | 3.86 | 5.46% | 1,398,330 |
| May 22, 2026 | 3.82 | 3.83 | 3.66 | 3.66 | 3.66 | -3.43% | 730,580 |
| May 21, 2026 | 3.75 | 3.82 | 3.69 | 3.79 | 3.79 | 1.07% | 927,186 |
| May 20, 2026 | 3.66 | 3.83 | 3.57 | 3.75 | 3.75 | 2.18% | 812,338 |
| May 19, 2026 | 3.70 | 3.79 | 3.65 | 3.67 | 3.67 | -0.81% | 658,676 |
| May 18, 2026 | 3.64 | 3.83 | 3.64 | 3.70 | 3.70 | 1.37% | 815,464 |
| May 15, 2026 | 3.74 | 3.79 | 3.60 | 3.65 | 3.65 | -3.95% | 1,403,745 |
| May 14, 2026 | 3.78 | 3.84 | 3.72 | 3.80 | 3.80 | 1.06% | 815,781 |
| May 13, 2026 | 3.81 | 3.87 | 3.71 | 3.76 | 3.76 | -2.34% | 1,253,815 |
| May 12, 2026 | 3.93 | 4.07 | 3.76 | 3.85 | 3.85 | -3.27% | 1,211,353 |
| May 11, 2026 | 4.10 | 4.23 | 3.94 | 3.98 | 3.98 | -4.56% | 1,951,786 |
| May 8, 2026 | 4.23 | 4.26 | 4.04 | 4.17 | 4.17 | -0.48% | 1,787,470 |
| May 7, 2026 | 4.36 | 4.39 | 4.04 | 4.19 | 4.19 | -15.69% | 2,207,871 |
| May 6, 2026 | 4.90 | 5.07 | 4.82 | 4.97 | 4.97 | 3.11% | 1,280,167 |
| May 5, 2026 | 4.93 | 5.00 | 4.75 | 4.82 | 4.82 | -2.23% | 811,249 |
| May 4, 2026 | 4.89 | 5.12 | 4.89 | 4.93 | 4.93 | 1.65% | 833,266 |
| May 1, 2026 | 4.74 | 4.88 | 4.71 | 4.85 | 4.85 | 2.54% | 425,908 |
| Apr 30, 2026 | 4.78 | 4.83 | 4.68 | 4.73 | 4.73 | -0.63% | 925,450 |
| Apr 29, 2026 | 4.85 | 4.89 | 4.69 | 4.76 | 4.76 | -1.65% | 612,236 |
| Apr 28, 2026 | 4.97 | 5.01 | 4.82 | 4.84 | 4.84 | -2.42% | 574,882 |
| Apr 27, 2026 | 4.95 | 5.06 | 4.90 | 4.96 | 4.96 | 0.61% | 698,495 |
| Apr 24, 2026 | 4.74 | 4.96 | 4.73 | 4.93 | 4.93 | 4.23% | 489,394 |
| Apr 23, 2026 | 4.95 | 5.04 | 4.71 | 4.73 | 4.73 | -5.78% | 773,331 |
| Apr 22, 2026 | 4.81 | 5.05 | 4.77 | 5.02 | 5.02 | 5.91% | 930,041 |
| Apr 21, 2026 | 4.87 | 4.95 | 4.71 | 4.74 | 4.74 | -2.67% | 573,526 |
| Apr 20, 2026 | 4.81 | 4.89 | 4.79 | 4.87 | 4.87 | 0.62% | 422,611 |
| Apr 17, 2026 | 4.84 | 4.99 | 4.82 | 4.84 | 4.84 | 2.33% | 877,536 |
| Apr 16, 2026 | 4.79 | 4.86 | 4.70 | 4.73 | 4.73 | -0.21% | 669,588 |
| Apr 15, 2026 | 4.75 | 4.87 | 4.72 | 4.74 | 4.74 | 1.07% | 1,005,342 |
| Apr 14, 2026 | 4.66 | 4.74 | 4.63 | 4.69 | 4.69 | 1.74% | 596,100 |
| Apr 13, 2026 | 4.46 | 4.65 | 4.42 | 4.61 | 4.61 | 2.44% | 415,692 |
| Apr 10, 2026 | 4.50 | 4.51 | 4.36 | 4.50 | 4.50 | 0.45% | 401,296 |
| Apr 9, 2026 | 4.53 | 4.56 | 4.47 | 4.48 | 4.48 | -2.61% | 519,680 |
| Apr 8, 2026 | 4.65 | 4.71 | 4.54 | 4.60 | 4.60 | 2.91% | 608,874 |
| Apr 7, 2026 | 4.44 | 4.50 | 4.40 | 4.47 | 4.47 | - | 485,940 |
| Apr 6, 2026 | 4.37 | 4.50 | 4.37 | 4.47 | 4.47 | 2.05% | 516,725 |
| Apr 2, 2026 | 4.43 | 4.45 | 4.32 | 4.38 | 4.38 | -3.10% | 752,868 |
| Apr 1, 2026 | 4.44 | 4.63 | 4.44 | 4.52 | 4.52 | 2.49% | 725,025 |
| Mar 31, 2026 | 4.36 | 4.54 | 4.34 | 4.41 | 4.41 | 3.04% | 723,537 |
| Mar 30, 2026 | 4.22 | 4.30 | 4.16 | 4.28 | 4.28 | 1.90% | 1,009,493 |
| Mar 27, 2026 | 4.40 | 4.44 | 4.20 | 4.20 | 4.20 | -6.04% | 1,084,629 |
| Mar 26, 2026 | 4.45 | 4.55 | 4.40 | 4.47 | 4.47 | -1.11% | 934,324 |
| Mar 25, 2026 | 4.58 | 4.65 | 4.50 | 4.52 | 4.52 | -0.44% | 674,055 |
| Mar 24, 2026 | 4.64 | 4.64 | 4.52 | 4.54 | 4.54 | -3.61% | 786,142 |
| Mar 23, 2026 | 4.70 | 4.74 | 4.63 | 4.71 | 4.71 | 1.07% | 997,357 |
| Mar 20, 2026 | 4.69 | 4.79 | 4.62 | 4.66 | 4.66 | -1.69% | 1,237,350 |
| Mar 19, 2026 | 4.70 | 4.95 | 4.64 | 4.74 | 4.74 | 4.18% | 1,314,713 |
| Mar 18, 2026 | 4.73 | 4.75 | 4.50 | 4.55 | 4.55 | -4.61% | 1,103,746 |
| Mar 17, 2026 | 4.76 | 4.95 | 4.70 | 4.77 | 4.77 | -0.63% | 1,573,244 |
| Mar 16, 2026 | 4.82 | 4.92 | 4.39 | 4.80 | 4.80 | 0.42% | 3,509,382 |
| Mar 13, 2026 | 4.82 | 4.94 | 4.72 | 4.78 | 4.78 | -0.83% | 1,200,332 |
| Mar 12, 2026 | 4.87 | 5.01 | 4.80 | 4.82 | 4.82 | -1.43% | 1,208,456 |
| Mar 11, 2026 | 5.17 | 5.18 | 4.82 | 4.89 | 4.89 | -6.32% | 1,781,670 |
| Mar 10, 2026 | 5.12 | 5.40 | 5.06 | 5.22 | 5.22 | 2.15% | 1,947,857 |
| Mar 9, 2026 | 4.93 | 5.28 | 4.90 | 5.11 | 5.11 | 0.99% | 2,794,872 |
| Mar 6, 2026 | 4.95 | 5.23 | 4.84 | 5.06 | 5.06 | -0.78% | 2,432,348 |
| Mar 5, 2026 | 5.69 | 5.78 | 4.98 | 5.10 | 5.10 | 3.24% | 4,492,503 |
| Mar 4, 2026 | 4.94 | 5.04 | 4.82 | 4.94 | 4.94 | 1.44% | 7,368,482 |
| Mar 3, 2026 | 4.87 | 4.97 | 4.73 | 4.87 | 4.87 | -2.40% | 1,307,791 |
| Mar 2, 2026 | 5.00 | 5.11 | 4.94 | 4.99 | 4.99 | -1.19% | 1,024,646 |
| Feb 27, 2026 | 5.15 | 5.15 | 4.93 | 5.05 | 5.05 | -2.51% | 1,964,128 |
| Feb 26, 2026 | 5.37 | 5.44 | 5.13 | 5.18 | 5.18 | -2.81% | 776,276 |
| Feb 25, 2026 | 5.11 | 5.37 | 5.05 | 5.33 | 5.33 | 4.31% | 863,432 |
| Feb 24, 2026 | 5.01 | 5.12 | 4.93 | 5.11 | 5.11 | 2.00% | 609,549 |
| Feb 23, 2026 | 4.83 | 5.05 | 4.74 | 5.01 | 5.01 | 3.09% | 1,020,771 |
| Feb 20, 2026 | 4.91 | 4.95 | 4.79 | 4.86 | 4.86 | -1.62% | 972,230 |
| Feb 19, 2026 | 4.98 | 5.02 | 4.84 | 4.94 | 4.94 | -1.20% | 1,025,432 |
| Feb 18, 2026 | 5.26 | 5.30 | 4.95 | 5.00 | 5.00 | -4.94% | 1,021,170 |
| Feb 17, 2026 | 5.13 | 5.32 | 5.12 | 5.26 | 5.26 | 2.33% | 697,672 |
| Feb 13, 2026 | 5.12 | 5.24 | 5.03 | 5.14 | 5.14 | 0.98% | 708,317 |
| Feb 12, 2026 | 5.12 | 5.13 | 4.98 | 5.09 | 5.09 | -0.39% | 651,556 |
| Feb 11, 2026 | 5.15 | 5.16 | 4.93 | 5.11 | 5.11 | -0.20% | 765,949 |
| Feb 10, 2026 | 5.11 | 5.30 | 5.06 | 5.12 | 5.12 | 0.39% | 796,753 |
| Feb 9, 2026 | 5.21 | 5.31 | 5.04 | 5.10 | 5.10 | -1.92% | 882,194 |
| Feb 6, 2026 | 5.20 | 5.26 | 5.05 | 5.20 | 5.20 | 1.36% | 1,131,205 |
| Feb 5, 2026 | 5.49 | 5.51 | 5.06 | 5.13 | 5.13 | -7.32% | 1,242,537 |
| Feb 4, 2026 | 5.71 | 5.72 | 5.52 | 5.54 | 5.54 | -2.47% | 921,624 |
| Feb 3, 2026 | 6.10 | 6.10 | 5.48 | 5.68 | 5.68 | -6.81% | 1,250,360 |