Niagen Bioscience Inc (NAGE)
NASDAQ: NAGE
· Real-Time Price · USD
9.60
0.22 (2.35%)
At close: Sep 10, 2025, 3:59 PM
9.60
0.00%
After-hours: Sep 10, 2025, 07:35 PM EDT
NAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 9.37 | 9.62 | 9.16 | 9.60 | 9.60 | 2.35% | 1,175,312 |
| Sep 9, 2025 | 9.42 | 9.50 | 9.22 | 9.38 | 9.38 | -0.74% | 574,232 |
| Sep 8, 2025 | 9.49 | 9.77 | 9.32 | 9.45 | 9.45 | 0.43% | 986,000 |
| Sep 5, 2025 | 9.37 | 9.49 | 9.06 | 9.41 | 9.41 | 0.97% | 710,693 |
| Sep 4, 2025 | 9.66 | 9.79 | 9.19 | 9.32 | 9.32 | -3.62% | 1,000,528 |
| Sep 3, 2025 | 9.88 | 9.97 | 9.62 | 9.67 | 9.67 | -2.13% | 1,275,000 |
| Sep 2, 2025 | 9.58 | 9.93 | 9.50 | 9.88 | 9.88 | -0.20% | 614,500 |
| Aug 29, 2025 | 9.80 | 10.06 | 9.65 | 9.90 | 9.90 | 0.81% | 768,706 |
| Aug 28, 2025 | 9.78 | 9.86 | 9.63 | 9.82 | 9.82 | 0.51% | 431,300 |
| Aug 27, 2025 | 10.00 | 10.04 | 9.72 | 9.77 | 9.77 | -2.69% | 539,400 |
| Aug 26, 2025 | 10.00 | 10.15 | 9.89 | 10.04 | 10.04 | 0.10% | 1,524,947 |
| Aug 25, 2025 | 10.00 | 10.31 | 9.88 | 10.03 | 10.03 | 0.50% | 844,994 |
| Aug 22, 2025 | 9.94 | 10.14 | 9.72 | 9.98 | 9.98 | 2.15% | 863,922 |
| Aug 21, 2025 | 9.58 | 9.79 | 9.52 | 9.77 | 9.77 | 1.45% | 554,700 |
| Aug 20, 2025 | 9.52 | 9.70 | 9.37 | 9.63 | 9.63 | 0.00% | 536,554 |
| Aug 19, 2025 | 10.15 | 10.15 | 9.47 | 9.63 | 9.63 | -4.84% | 742,244 |
| Aug 18, 2025 | 10.05 | 10.45 | 10.03 | 10.12 | 10.12 | 1.00% | 965,600 |
| Aug 15, 2025 | 9.80 | 10.07 | 9.79 | 10.02 | 10.02 | 3.19% | 872,100 |
| 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 |