Niagen Bioscience, Inc. - Common Stock (NAGE)
10.82
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 2nd, 3:10 AM EDT
Historical Prices For Niagen Bioscience, Inc. - Common Stock (NAGE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 10.87 | 10.96 | 10.60 | 10.82 | 874,490 | 10.82 |
| 5/29/2025 | 10.98 | 11.16 | 10.71 | 10.82 | 1,044,632 | 10.82 |
| 5/28/2025 | 10.74 | 10.98 | 10.61 | 10.98 | 961,816 | 10.98 |
| 5/27/2025 | 10.18 | 10.68 | 10.12 | 10.60 | 831,629 | 10.60 |
| 5/23/2025 | 9.90 | 10.07 | 9.83 | 9.88 | 561,292 | 9.88 |
| 5/22/2025 | 10.07 | 10.29 | 9.96 | 10.16 | 716,081 | 10.16 |
| 5/21/2025 | 10.71 | 10.80 | 10.09 | 10.13 | 899,390 | 10.13 |
| 5/20/2025 | 10.86 | 10.99 | 10.65 | 10.76 | 723,758 | 10.76 |
| 5/19/2025 | 10.78 | 11.06 | 10.68 | 10.93 | 851,952 | 10.93 |
| 5/16/2025 | 10.52 | 10.98 | 10.38 | 10.95 | 1,056,774 | 10.95 |
| 5/15/2025 | 10.11 | 10.68 | 9.86 | 10.50 | 1,291,996 | 10.50 |
| 5/14/2025 | 9.91 | 10.19 | 9.85 | 10.10 | 1,043,815 | 10.10 |
| 5/13/2025 | 9.39 | 10.00 | 9.28 | 9.73 | 1,260,081 | 9.73 |
| 5/12/2025 | 9.12 | 9.56 | 9.06 | 9.39 | 1,362,314 | 9.39 |
| 5/09/2025 | 9.22 | 9.31 | 8.72 | 8.95 | 1,318,957 | 8.95 |
| 5/08/2025 | 8.89 | 9.50 | 8.67 | 9.24 | 2,042,685 | 9.24 |
| 5/07/2025 | 8.82 | 8.85 | 8.37 | 8.45 | 1,339,619 | 8.45 |
| 5/06/2025 | 8.40 | 8.90 | 8.29 | 8.73 | 2,161,858 | 8.73 |
| 5/05/2025 | 8.08 | 8.49 | 8.01 | 8.45 | 1,389,098 | 8.45 |
| 5/02/2025 | 7.69 | 8.38 | 7.63 | 8.00 | 1,337,308 | 8.00 |
| 5/01/2025 | 7.85 | 7.90 | 7.45 | 7.56 | 424,059 | 7.56 |
| 4/30/2025 | 7.58 | 7.88 | 7.56 | 7.85 | 412,758 | 7.85 |
| 4/29/2025 | 7.57 | 7.83 | 7.53 | 7.78 | 368,903 | 7.78 |
| 4/28/2025 | 7.45 | 7.78 | 7.38 | 7.62 | 773,087 | 7.62 |
| 4/25/2025 | 7.32 | 7.43 | 7.23 | 7.38 | 308,106 | 7.38 |
| 4/24/2025 | 7.20 | 7.41 | 7.12 | 7.38 | 396,225 | 7.38 |
| 4/23/2025 | 7.15 | 7.39 | 7.14 | 7.19 | 527,529 | 7.19 |
| 4/22/2025 | 6.63 | 6.94 | 6.61 | 6.89 | 456,622 | 6.89 |
| 4/21/2025 | 6.64 | 6.68 | 6.38 | 6.53 | 579,108 | 6.53 |
| 4/17/2025 | 6.54 | 6.83 | 6.51 | 6.76 | 703,910 | 6.76 |
| 4/16/2025 | 6.35 | 6.57 | 6.25 | 6.54 | 439,677 | 6.54 |
| 4/15/2025 | 6.17 | 6.40 | 6.14 | 6.39 | 405,605 | 6.39 |
| 4/14/2025 | 6.14 | 6.28 | 5.99 | 6.14 | 507,232 | 6.14 |
| 4/11/2025 | 5.67 | 5.94 | 5.59 | 5.93 | 540,083 | 5.93 |
| 4/10/2025 | 5.99 | 6.07 | 5.61 | 5.67 | 632,971 | 5.67 |
| 4/09/2025 | 5.33 | 6.20 | 5.33 | 6.04 | 1,068,299 | 6.04 |
| 4/08/2025 | 5.96 | 6.06 | 5.37 | 5.42 | 943,402 | 5.42 |
| 4/07/2025 | 5.75 | 5.91 | 5.38 | 5.62 | 1,401,342 | 5.62 |
| 4/04/2025 | 6.33 | 6.51 | 5.90 | 5.98 | 663,889 | 5.98 |
| 4/03/2025 | 6.77 | 6.99 | 6.52 | 6.63 | 538,572 | 6.63 |
| 4/02/2025 | 6.90 | 7.10 | 6.85 | 7.08 | 554,237 | 7.08 |
| 4/01/2025 | 6.79 | 6.95 | 6.63 | 6.87 | 620,115 | 6.87 |
| 3/31/2025 | 6.60 | 7.08 | 6.60 | 6.90 | 975,122 | 6.90 |
| 3/28/2025 | 7.33 | 7.33 | 6.76 | 6.77 | 688,481 | 6.77 |
| 3/27/2025 | 7.62 | 7.67 | 7.33 | 7.39 | 585,092 | 7.39 |
| 3/26/2025 | 7.53 | 7.70 | 7.40 | 7.65 | 437,627 | 7.65 |
| 3/25/2025 | 7.67 | 7.79 | 7.50 | 7.52 | 414,532 | 7.52 |
| 3/24/2025 | 7.87 | 8.00 | 7.54 | 7.60 | 464,088 | 7.60 |
| 3/21/2025 | 7.55 | 7.82 | 7.46 | 7.75 | 727,249 | 7.75 |
| 3/20/2025 | 7.65 | 7.95 | 7.44 | 7.64 | 744,391 | 7.64 |
| 3/19/2025 | 7.90 | 8.00 | 7.68 | 7.74 | 357,480 | 7.74 |