Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
4.840
-0.120 (-2.42%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.97 | 5.01 | 4.82 | 4.84 | 4.84 | -2.42% | 574,880 |
| 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 |
| Feb 2, 2026 | 5.95 | 6.18 | 5.95 | 6.09 | 6.09 | 1.67% | 792,185 |
| Jan 30, 2026 | 5.94 | 6.11 | 5.94 | 5.99 | 5.99 | - | 1,433,998 |
| Jan 29, 2026 | 6.03 | 6.05 | 5.91 | 5.99 | 5.99 | -0.66% | 624,712 |
| Jan 28, 2026 | 6.24 | 6.29 | 6.01 | 6.03 | 6.03 | -3.37% | 575,086 |
| Jan 27, 2026 | 6.21 | 6.28 | 6.14 | 6.24 | 6.24 | 0.16% | 514,278 |
| Jan 26, 2026 | 6.01 | 6.28 | 5.98 | 6.23 | 6.23 | 3.66% | 766,084 |
| Jan 23, 2026 | 6.27 | 6.33 | 6.01 | 6.01 | 6.01 | -4.30% | 648,221 |
| Jan 22, 2026 | 6.25 | 6.41 | 6.18 | 6.28 | 6.28 | 1.29% | 640,049 |
| Jan 21, 2026 | 6.23 | 6.29 | 6.05 | 6.20 | 6.20 | -0.16% | 567,787 |
| Jan 20, 2026 | 6.06 | 6.27 | 5.96 | 6.21 | 6.21 | 0.32% | 718,716 |
| Jan 16, 2026 | 6.31 | 6.34 | 6.17 | 6.19 | 6.19 | -1.90% | 730,843 |
| Jan 15, 2026 | 6.34 | 6.34 | 6.12 | 6.31 | 6.31 | - | 713,068 |
| Jan 14, 2026 | 6.51 | 6.51 | 6.14 | 6.31 | 6.31 | -2.92% | 914,210 |
| Jan 13, 2026 | 6.43 | 6.61 | 6.33 | 6.50 | 6.50 | 1.72% | 1,104,458 |
| Jan 12, 2026 | 6.53 | 6.60 | 6.37 | 6.39 | 6.39 | -1.99% | 866,748 |
| Jan 9, 2026 | 6.57 | 6.67 | 6.46 | 6.52 | 6.52 | -0.61% | 932,262 |
| Jan 8, 2026 | 6.54 | 6.67 | 6.46 | 6.56 | 6.56 | -0.15% | 648,072 |
| Jan 7, 2026 | 6.77 | 6.87 | 6.55 | 6.57 | 6.57 | -2.81% | 918,409 |
| Jan 6, 2026 | 6.44 | 6.80 | 6.37 | 6.76 | 6.76 | 4.81% | 1,335,917 |
| Jan 5, 2026 | 6.29 | 6.52 | 6.26 | 6.45 | 6.45 | 3.20% | 928,105 |
| Jan 2, 2026 | 6.40 | 6.45 | 6.18 | 6.25 | 6.25 | -1.73% | 656,428 |
| Dec 31, 2025 | 6.48 | 6.51 | 6.31 | 6.36 | 6.36 | -1.85% | 860,364 |
| Dec 30, 2025 | 6.56 | 6.60 | 6.42 | 6.48 | 6.48 | -1.67% | 844,998 |
| Dec 29, 2025 | 6.64 | 6.82 | 6.54 | 6.59 | 6.59 | -0.75% | 980,132 |
| Dec 26, 2025 | 6.67 | 6.86 | 6.55 | 6.64 | 6.64 | 0.45% | 644,187 |
| Dec 24, 2025 | 6.49 | 6.67 | 6.46 | 6.61 | 6.61 | 1.54% | 398,300 |
| Dec 23, 2025 | 6.64 | 6.64 | 6.40 | 6.51 | 6.51 | -2.98% | 827,836 |
| Dec 22, 2025 | 6.53 | 7.06 | 6.52 | 6.71 | 6.71 | 2.91% | 1,070,554 |
| Dec 19, 2025 | 6.44 | 6.60 | 6.43 | 6.52 | 6.52 | 0.31% | 790,562 |
| Dec 18, 2025 | 6.38 | 6.52 | 6.36 | 6.50 | 6.50 | 3.34% | 785,600 |
| Dec 17, 2025 | 6.33 | 6.50 | 6.28 | 6.29 | 6.29 | -0.79% | 758,055 |
| Dec 16, 2025 | 6.34 | 6.43 | 6.24 | 6.34 | 6.34 | -0.47% | 873,397 |
| Dec 15, 2025 | 6.59 | 6.62 | 6.35 | 6.37 | 6.37 | -2.30% | 703,012 |
| Dec 12, 2025 | 6.64 | 6.77 | 6.49 | 6.52 | 6.52 | -1.66% | 710,316 |
| Dec 11, 2025 | 6.56 | 6.66 | 6.51 | 6.63 | 6.63 | 0.76% | 791,818 |
| Dec 10, 2025 | 6.51 | 6.67 | 6.49 | 6.58 | 6.58 | 1.08% | 725,574 |
| Dec 9, 2025 | 6.42 | 6.58 | 6.41 | 6.51 | 6.51 | 0.31% | 925,368 |
| Dec 8, 2025 | 6.44 | 6.60 | 6.40 | 6.49 | 6.49 | 0.62% | 648,094 |
| Dec 5, 2025 | 6.72 | 6.72 | 6.44 | 6.45 | 6.45 | -3.73% | 619,495 |
| Dec 4, 2025 | 6.56 | 6.71 | 6.51 | 6.70 | 6.70 | 2.60% | 582,126 |
| Dec 3, 2025 | 6.40 | 6.54 | 6.36 | 6.53 | 6.53 | 2.03% | 680,591 |