NASDAQ : NAGE
Niagen Bioscience, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 198.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Niagen Bioscience, Inc. (NAGE) closed at 2.33 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.49 | 2.49 | 2.32 | 2.33 | 526,362 | -6.80% |
| 2026-10-29 | 2.58 | 2.58 | 2.5 | 2.5 | 348,381 | -1.57% |
| 2026-10-28 | 2.46 | 2.55 | 2.46 | 2.54 | 363,916 | +1.60% |
| 2026-10-27 | 2.46 | 2.515 | 2.425 | 2.5 | 473,480 | +2.46% |
| 2026-10-26 | 2.43 | 2.45 | 2.385 | 2.44 | 405,834 | +0.41% |
| 2026-10-23 | 2.5 | 2.5 | 2.42 | 2.43 | 543,768 | -3.57% |
| 2026-10-22 | 2.46 | 2.525 | 2.46 | 2.52 | 502,403 | +2.02% |
| 2026-10-21 | 2.52 | 2.52 | 2.425 | 2.47 | 652,259 | -1.59% |
| 2026-10-20 | 2.5 | 2.535 | 2.48 | 2.51 | 518,621 | +0.40% |
| 2026-10-19 | 2.49 | 2.52 | 2.435 | 2.5 | 508,787 | +0.40% |
| 2026-10-16 | 2.58 | 2.589 | 2.46 | 2.49 | 556,107 | -3.49% |
| 2026-10-15 | 2.545 | 2.6 | 2.53 | 2.58 | 446,340 | +1.98% |
| 2026-10-14 | 2.55 | 2.59 | 2.51 | 2.53 | 522,862 | -1.94% |
| 2026-10-13 | 2.63 | 2.64 | 2.55 | 2.58 | 636,469 | -1.90% |
| 2026-10-12 | 2.67 | 2.68 | 2.6 | 2.63 | 410,107 | -2.23% |
| 2026-10-09 | 2.68 | 2.71 | 2.665 | 2.69 | 268,123 | +1.13% |
| 2026-10-08 | 2.71 | 2.71 | 2.61 | 2.66 | 635,191 | -2.21% |
| 2026-10-07 | 2.67 | 2.755 | 2.65 | 2.72 | 361,105 | +1.12% |
| 2026-10-06 | 2.67 | 2.705 | 2.66 | 2.69 | 373,381 | +0.37% |
| 2026-10-05 | 2.79 | 2.79 | 2.665 | 2.68 | 865,142 | -3.94% |
| 2026-10-02 | 2.72 | 2.8 | 2.61 | 2.79 | 1,569,815 | +4.10% |
| 2026-10-01 | 2.91 | 2.92 | 2.67 | 2.68 | 1,386,571 | -8.22% |
| 2026-09-30 | 2.97 | 2.98 | 2.91 | 2.92 | 360,539 | -1.02% |
| 2026-09-29 | 3 | 3 | 2.95 | 2.95 | 279,142 | -1.01% |
| 2026-09-28 | 3.04 | 3.07 | 2.94 | 2.98 | 411,443 | -2.30% |
| 2026-09-25 | 3.02 | 3.06 | 2.98 | 3.05 | 618,995 | +1.33% |
| 2026-09-24 | 2.99 | 3.04 | 2.98 | 3.01 | 382,363 | +0.33% |
| 2026-09-23 | 3.08 | 3.09 | 2.995 | 3 | 390,899 | -2.91% |
| 2026-09-22 | 3.08 | 3.12 | 3.041 | 3.09 | 478,835 | +1.64% |
| 2026-09-21 | 2.99 | 3.04 | 2.965 | 3.04 | 292,615 | +1.67% |
| 2026-09-18 | 2.99 | 3.025 | 2.97 | 2.99 | 609,168 | +0.00% |
| 2026-09-17 | 2.99 | 3.035 | 2.98 | 2.99 | 217,298 | -0.33% |
| 2026-09-16 | 3.01 | 3.05 | 2.98 | 3 | 340,235 | +0.00% |
| 2026-09-15 | 3.04 | 3.04 | 2.945 | 3 | 573,546 | -1.32% |
| 2026-09-14 | 3.035 | 3.1 | 3.03 | 3.04 | 420,757 | +0.00% |
| 2026-09-11 | 3.08 | 3.085 | 3.01 | 3.04 | 322,139 | +0.16% |
| 2026-09-10 | 3.03 | 3.065 | 3 | 3.035 | 276,565 | -0.49% |
| 2026-09-09 | 3.105 | 3.105 | 3.03 | 3.05 | 362,019 | -1.61% |
| 2026-09-08 | 3.16 | 3.18 | 3.1 | 3.1 | 531,897 | -2.21% |
| 2026-09-04 | 3.1 | 3.17 | 3.07 | 3.17 | 256,795 | +1.93% |
| 2026-09-03 | 3.19 | 3.235 | 3.1 | 3.11 | 242,247 | -1.89% |
| 2026-09-02 | 3.13 | 3.21 | 3.12 | 3.17 | 308,573 | +1.28% |
| 2026-09-01 | 3.11 | 3.15 | 3.08 | 3.13 | 282,997 | +0.00% |
| 2026-08-31 | 3.27 | 3.275 | 3.12 | 3.13 | 477,590 | -4.86% |
| 2026-08-28 | 3.22 | 3.303 | 3.2 | 3.29 | 498,294 | +2.49% |
| 2026-08-27 | 3.305 | 3.335 | 3.18 | 3.21 | 466,573 | -2.73% |
| 2026-08-26 | 3.27 | 3.32 | 3.22 | 3.3 | 388,620 | +0.92% |
| 2026-08-25 | 3.2 | 3.275 | 3.175 | 3.27 | 242,940 | +1.87% |
| 2026-08-24 | 3.21 | 3.28 | 3.19 | 3.21 | 415,746 | +0.00% |
| 2026-08-21 | 3.17 | 3.235 | 3.14 | 3.21 | 370,320 | +1.90% |
| 2026-08-20 | 3.17 | 3.18 | 3.081 | 3.15 | 431,907 | -0.63% |
| 2026-08-19 | 3.06 | 3.26 | 3.06 | 3.17 | 806,652 | +3.59% |
| 2026-08-18 | 3.03 | 3.06 | 3 | 3.06 | 518,621 | +0.66% |
| 2026-08-17 | 3.02 | 3.05 | 2.955 | 3.04 | 621,966 | +0.66% |
| 2026-08-14 | 3.05 | 3.06 | 2.99 | 3.02 | 390,877 | -0.98% |
| 2026-08-13 | 3.08 | 3.109 | 3.01 | 3.05 | 344,477 | -0.33% |
| 2026-08-12 | 3.1 | 3.105 | 3.04 | 3.06 | 395,186 | -0.65% |
| 2026-08-11 | 3.05 | 3.095 | 2.99 | 3.08 | 555,075 | +0.98% |
| 2026-08-10 | 3.1 | 3.1 | 2.98 | 3.05 | 754,839 | -2.24% |
| 2026-08-07 | 3.07 | 3.13 | 2.95 | 3.12 | 889,880 | +2.63% |
| 2026-08-06 | 3 | 3.04 | 2.92 | 3.04 | 702,954 | +2.70% |
| 2026-08-05 | 3.11 | 3.21 | 2.87 | 2.96 | 1,826,335 | -14.70% |
| 2026-08-04 | 3.51 | 3.625 | 3.46 | 3.47 | 1,029,812 | -1.70% |
| 2026-08-03 | 3.5 | 3.58 | 3.43 | 3.53 | 1,263,817 | +3.82% |
| 2026-07-31 | 3.32 | 3.41 | 3.21 | 3.4 | 648,544 | +2.41% |
| 2026-07-30 | 3.2 | 3.335 | 3.195 | 3.32 | 575,194 | +3.11% |
| 2026-07-29 | 3.27 | 3.28 | 3.115 | 3.22 | 811,905 | -2.13% |
| 2026-07-28 | 3.24 | 3.315 | 3.22 | 3.29 | 518,246 | +1.86% |
| 2026-07-27 | 3.25 | 3.31 | 3.2 | 3.23 | 413,046 | +0.62% |
| 2026-07-24 | 3.2 | 3.22 | 3.12 | 3.21 | 462,823 | +0.63% |
| 2026-07-23 | 3.34 | 3.355 | 3.165 | 3.19 | 837,001 | -6.04% |
| 2026-07-22 | 3.45 | 3.5 | 3.365 | 3.395 | 783,401 | -2.72% |
| 2026-07-21 | 3.33 | 3.5 | 3.33 | 3.49 | 619,785 | +3.56% |
| 2026-07-20 | 3.31 | 3.375 | 3.255 | 3.37 | 591,325 | +2.74% |
| 2026-07-17 | 3.4 | 3.41 | 3.26 | 3.28 | 582,306 | -3.53% |
| 2026-07-16 | 3.45 | 3.53 | 3.385 | 3.4 | 790,146 | -2.02% |
| 2026-07-15 | 3.28 | 3.53 | 3.28 | 3.47 | 948,665 | +5.47% |
| 2026-07-14 | 3.47 | 3.48 | 3.28 | 3.29 | 861,925 | -5.19% |
| 2026-07-13 | 3.49 | 3.54 | 3.355 | 3.47 | 1,105,997 | +2.36% |
| 2026-07-10 | 3.48 | 3.51 | 3.39 | 3.39 | 400,284 | -2.87% |
| 2026-07-09 | 3.37 | 3.49 | 3.33 | 3.49 | 646,001 | +3.56% |
| 2026-07-08 | 3.43 | 3.505 | 3.33 | 3.37 | 1,005,333 | -2.32% |
| 2026-07-07 | 3.53 | 3.64 | 3.45 | 3.45 | 818,467 | -1.43% |
| 2026-07-06 | 3.44 | 3.525 | 3.335 | 3.5 | 608,406 | +2.04% |
| 2026-07-02 | 3.35 | 3.445 | 3.35 | 3.43 | 464,710 | +3.00% |
| 2026-07-01 | 3.24 | 3.355 | 3.23 | 3.33 | 555,645 | +4.39% |
| 2026-06-30 | 3.28 | 3.28 | 3.175 | 3.19 | 528,417 | -3.33% |
| 2026-06-29 | 3.41 | 3.425 | 3.27 | 3.3 | 703,489 | -3.51% |
| 2026-06-26 | 3.31 | 3.43 | 3.31 | 3.42 | 2,372,860 | +3.32% |
| 2026-06-25 | 3.46 | 3.485 | 3.29 | 3.31 | 812,538 | -4.06% |
| 2026-06-24 | 3.39 | 3.565 | 3.38 | 3.45 | 564,819 | +2.07% |
| 2026-06-23 | 3.37 | 3.445 | 3.365 | 3.38 | 429,611 | -0.88% |
| 2026-06-22 | 3.51 | 3.547 | 3.4 | 3.41 | 529,673 | -2.57% |
| 2026-06-18 | 3.42 | 3.53 | 3.4 | 3.5 | 952,868 | +3.86% |
| 2026-06-17 | 3.42 | 3.515 | 3.355 | 3.37 | 489,662 | -1.75% |
| 2026-06-16 | 3.51 | 3.54 | 3.365 | 3.43 | 571,587 | -2.56% |
| 2026-06-15 | 3.484 | 3.575 | 3.46 | 3.52 | 556,688 | +2.03% |
| 2026-06-12 | 3.44 | 3.51 | 3.43 | 3.45 | 485,703 | +0.58% |
| 2026-06-11 | 3.48 | 3.5 | 3.38 | 3.43 | 522,433 | -1.15% |
| 2026-06-10 | 3.5 | 3.58 | 3.455 | 3.47 | 550,198 | -1.14% |
| 2026-06-09 | 3.37 | 3.53 | 3.37 | 3.51 | 784,638 | +4.15% |
| 2026-06-08 | 3.608 | 3.608 | 3.35 | 3.37 | 567,435 | -2.32% |
| 2026-06-05 | 3.49 | 3.57 | 3.4 | 3.45 | 771,515 | -1.43% |
| 2026-06-04 | 3.42 | 3.53 | 3.42 | 3.5 | 581,150 | +1.74% |
| 2026-06-03 | 3.5 | 3.535 | 3.41 | 3.44 | 634,830 | -2.82% |
| 2026-06-02 | 3.61 | 3.62 | 3.5 | 3.54 | 813,699 | -1.94% |
| 2026-06-01 | 3.85 | 3.875 | 3.605 | 3.61 | 973,580 | -6.48% |
| 2026-05-29 | 3.85 | 3.94 | 3.8 | 3.86 | 1,910,293 | +0.52% |
| 2026-05-28 | 3.85 | 3.96 | 3.81 | 3.84 | 714,592 | +0.26% |
| 2026-05-27 | 3.88 | 4.03 | 3.815 | 3.83 | 1,118,270 | -0.78% |
| 2026-05-26 | 3.7 | 4.04 | 3.69 | 3.86 | 1,398,330 | +5.46% |
| 2026-05-22 | 3.82 | 3.83 | 3.66 | 3.66 | 730,580 | -3.43% |
| 2026-05-21 | 3.75 | 3.82 | 3.69 | 3.79 | 927,186 | +1.07% |
| 2026-05-20 | 3.66 | 3.83 | 3.565 | 3.75 | 812,338 | +2.18% |
| 2026-05-19 | 3.7 | 3.785 | 3.65 | 3.67 | 658,676 | -0.81% |
| 2026-05-18 | 3.64 | 3.825 | 3.64 | 3.7 | 815,464 | +1.37% |
| 2026-05-15 | 3.74 | 3.79 | 3.6 | 3.65 | 1,403,745 | -3.95% |
| 2026-05-14 | 3.78 | 3.835 | 3.715 | 3.8 | 815,781 | +1.06% |
| 2026-05-13 | 3.81 | 3.87 | 3.71 | 3.76 | 1,253,815 | -2.34% |
| 2026-05-12 | 3.93 | 4.07 | 3.76 | 3.85 | 1,211,353 | -3.27% |