Niagen Bioscience, Inc. - Common Stock (NAGE)
5.2000
+0.0700 (1.36%)
NASDAQ · Last Trade: Feb 6th, 5:33 PM EST
Historical Prices For Niagen Bioscience, Inc. - Common Stock (NAGE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2026 | 5.49 | 5.51 | 5.06 | 5.13 | 1,241,991 | 5.13 |
| 2/04/2026 | 5.71 | 5.72 | 5.51 | 5.54 | 920,449 | 5.54 |
| 2/03/2026 | 6.10 | 6.10 | 5.47 | 5.67 | 1,243,073 | 5.67 |
| 2/02/2026 | 5.95 | 6.18 | 5.95 | 6.09 | 791,728 | 6.09 |
| 1/30/2026 | 5.94 | 6.11 | 5.94 | 5.99 | 1,433,998 | 5.99 |
| 1/29/2026 | 6.03 | 6.05 | 5.91 | 5.99 | 624,712 | 5.99 |
| 1/28/2026 | 6.24 | 6.29 | 6.00 | 6.03 | 574,790 | 6.03 |
| 1/27/2026 | 6.21 | 6.28 | 6.14 | 6.24 | 502,468 | 6.24 |
| 1/26/2026 | 6.01 | 6.28 | 5.97 | 6.23 | 766,074 | 6.23 |
| 1/23/2026 | 6.27 | 6.33 | 6.01 | 6.01 | 648,221 | 6.01 |
| 1/22/2026 | 6.25 | 6.41 | 6.18 | 6.28 | 638,972 | 6.28 |
| 1/21/2026 | 6.23 | 6.29 | 6.05 | 6.20 | 567,787 | 6.20 |
| 1/20/2026 | 6.06 | 6.27 | 5.96 | 6.21 | 718,716 | 6.21 |
| 1/16/2026 | 6.31 | 6.33 | 6.17 | 6.19 | 730,843 | 6.19 |
| 1/15/2026 | 6.34 | 6.34 | 6.12 | 6.31 | 713,068 | 6.31 |
| 1/14/2026 | 6.51 | 6.51 | 6.14 | 6.31 | 913,960 | 6.31 |
| 1/13/2026 | 6.43 | 6.61 | 6.33 | 6.50 | 1,104,245 | 6.50 |
| 1/12/2026 | 6.53 | 6.60 | 6.37 | 6.39 | 866,541 | 6.39 |
| 1/09/2026 | 6.57 | 6.67 | 6.46 | 6.52 | 932,262 | 6.52 |
| 1/08/2026 | 6.54 | 6.67 | 6.46 | 6.56 | 648,057 | 6.56 |
| 1/07/2026 | 6.77 | 6.87 | 6.55 | 6.57 | 917,327 | 6.57 |
| 1/06/2026 | 6.44 | 6.80 | 6.37 | 6.76 | 1,335,366 | 6.76 |
| 1/05/2026 | 6.29 | 6.51 | 6.26 | 6.45 | 927,992 | 6.45 |
| 1/02/2026 | 6.40 | 6.45 | 6.18 | 6.25 | 656,428 | 6.25 |
| 12/31/2025 | 6.48 | 6.50 | 6.31 | 6.36 | 860,364 | 6.36 |
| 12/30/2025 | 6.56 | 6.60 | 6.42 | 6.48 | 844,498 | 6.48 |
| 12/29/2025 | 6.64 | 6.82 | 6.54 | 6.59 | 979,658 | 6.59 |
| 12/26/2025 | 6.67 | 6.86 | 6.54 | 6.64 | 644,187 | 6.64 |
| 12/24/2025 | 6.49 | 6.67 | 6.46 | 6.61 | 398,300 | 6.61 |
| 12/23/2025 | 6.64 | 6.64 | 6.40 | 6.51 | 827,836 | 6.51 |
| 12/22/2025 | 6.53 | 7.05 | 6.52 | 6.71 | 1,069,652 | 6.71 |
| 12/19/2025 | 6.44 | 6.60 | 6.43 | 6.52 | 790,562 | 6.52 |
| 12/18/2025 | 6.38 | 6.52 | 6.36 | 6.50 | 785,199 | 6.50 |
| 12/17/2025 | 6.33 | 6.50 | 6.28 | 6.29 | 758,055 | 6.29 |
| 12/16/2025 | 6.34 | 6.43 | 6.24 | 6.34 | 873,397 | 6.34 |
| 12/15/2025 | 6.59 | 6.62 | 6.35 | 6.37 | 702,262 | 6.37 |
| 12/12/2025 | 6.64 | 6.77 | 6.49 | 6.52 | 710,316 | 6.52 |
| 12/11/2025 | 6.56 | 6.66 | 6.51 | 6.63 | 791,818 | 6.63 |
| 12/10/2025 | 6.51 | 6.67 | 6.49 | 6.58 | 725,563 | 6.58 |
| 12/09/2025 | 6.42 | 6.58 | 6.41 | 6.51 | 925,368 | 6.51 |
| 12/08/2025 | 6.44 | 6.60 | 6.40 | 6.49 | 647,989 | 6.49 |
| 12/05/2025 | 6.72 | 6.72 | 6.44 | 6.45 | 619,495 | 6.45 |
| 12/04/2025 | 6.56 | 6.71 | 6.51 | 6.70 | 581,224 | 6.70 |
| 12/03/2025 | 6.40 | 6.54 | 6.36 | 6.53 | 679,348 | 6.53 |
| 12/02/2025 | 6.67 | 6.69 | 6.36 | 6.40 | 820,969 | 6.40 |
| 12/01/2025 | 6.67 | 6.72 | 6.55 | 6.67 | 901,870 | 6.67 |
| 11/28/2025 | 6.90 | 6.91 | 6.70 | 6.77 | 331,957 | 6.77 |
| 11/26/2025 | 7.05 | 7.08 | 6.86 | 6.89 | 600,805 | 6.89 |
| 11/25/2025 | 6.86 | 7.11 | 6.79 | 7.04 | 1,002,703 | 7.04 |
| 11/24/2025 | 6.90 | 7.04 | 6.82 | 6.86 | 926,312 | 6.86 |
| 11/21/2025 | 6.73 | 6.94 | 6.68 | 6.88 | 844,913 | 6.88 |
| 11/20/2025 | 7.00 | 7.12 | 6.67 | 6.71 | 775,838 | 6.71 |
| 11/19/2025 | 6.88 | 6.99 | 6.79 | 6.90 | 833,111 | 6.90 |
| 11/18/2025 | 6.83 | 7.05 | 6.72 | 6.86 | 783,117 | 6.86 |
| 11/17/2025 | 6.92 | 7.09 | 6.83 | 6.93 | 1,036,327 | 6.93 |
| 11/14/2025 | 6.86 | 6.98 | 6.76 | 6.87 | 624,980 | 6.87 |
| 11/13/2025 | 7.11 | 7.28 | 6.88 | 6.99 | 1,037,293 | 6.99 |
| 11/12/2025 | 7.20 | 7.27 | 7.08 | 7.18 | 504,767 | 7.18 |
| 11/11/2025 | 7.02 | 7.20 | 6.98 | 7.16 | 812,420 | 7.16 |
| 11/10/2025 | 6.94 | 7.28 | 6.80 | 7.10 | 1,114,893 | 7.10 |
| 11/07/2025 | 6.67 | 6.95 | 6.61 | 6.84 | 1,264,348 | 6.84 |