Niagen Bioscience Inc (NAGE)
NASDAQ: NAGE
· Real-Time Price · USD
6.93
-0.45 (-6.10%)
At close: Oct 03, 2025, 3:59 PM
6.86
-1.01%
After-hours: Oct 03, 2025, 07:56 PM EDT
NAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.40 | 7.43 | 6.82 | 6.93 | 6.93 | -6.10% | 1,823,472 |
| Oct 2, 2025 | 8.00 | 8.07 | 7.37 | 7.38 | 7.38 | -6.46% | 2,029,632 |
| Oct 1, 2025 | 9.12 | 9.28 | 7.88 | 7.89 | 7.89 | -15.43% | 2,521,400 |
| Sep 30, 2025 | 9.88 | 9.91 | 9.10 | 9.33 | 9.33 | -5.76% | 2,396,410 |
| Sep 29, 2025 | 9.82 | 10.06 | 9.77 | 9.90 | 9.90 | 1.43% | 478,642 |
| Sep 26, 2025 | 9.44 | 9.81 | 9.41 | 9.76 | 9.76 | 3.72% | 595,256 |
| Sep 25, 2025 | 9.35 | 9.50 | 9.18 | 9.41 | 9.41 | -1.16% | 608,376 |
| Sep 24, 2025 | 10.19 | 10.19 | 9.46 | 9.52 | 9.52 | -6.67% | 860,400 |
| Sep 23, 2025 | 10.27 | 10.52 | 10.16 | 10.20 | 10.20 | -0.39% | 798,146 |
| Sep 22, 2025 | 9.80 | 10.28 | 9.69 | 10.24 | 10.24 | 3.85% | 939,409 |
| Sep 19, 2025 | 10.20 | 10.26 | 9.85 | 9.86 | 9.86 | -2.76% | 1,668,441 |
| Sep 18, 2025 | 9.67 | 10.20 | 9.67 | 10.14 | 10.14 | 5.30% | 949,819 |
| Sep 17, 2025 | 9.55 | 9.84 | 9.51 | 9.63 | 9.63 | 1.48% | 652,946 |
| Sep 16, 2025 | 9.66 | 9.80 | 9.42 | 9.49 | 9.49 | -1.96% | 816,744 |
| Sep 15, 2025 | 9.70 | 9.83 | 9.53 | 9.68 | 9.68 | 0.73% | 693,700 |
| Sep 12, 2025 | 9.53 | 9.92 | 9.49 | 9.61 | 9.61 | -0.10% | 851,500 |
| Sep 11, 2025 | 9.70 | 9.80 | 9.46 | 9.62 | 9.62 | 0.21% | 1,001,129 |
| Sep 10, 2025 | 9.37 | 9.62 | 9.16 | 9.60 | 9.60 | 2.35% | 1,201,634 |
| 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 |
Page 1 of 136