Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Niagen Bioscience, Inc. - Common Stock (NQ:NAGE)

7.030 -0.350 (-4.74%)
Streaming Delayed Price Updated: 12:30 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 8.000 8.075 7.365 7.380 2,029,561 -0.51(-6.46%)
Oct 01, 2025 9.120 9.280 7.880 7.890 2,520,265 -1.44(-15.43%)
Sep 30, 2025 9.880 9.915 9.100 9.330 2,395,901 -0.57(-5.76%)
Sep 29, 2025 9.820 10.06 9.770 9.900 478,642 +0.14(+1.43%)
Sep 26, 2025 9.440 9.805 9.410 9.760 604,920 +0.35(+3.72%)
Sep 25, 2025 9.350 9.498 9.181 9.410 608,324 -0.11(-1.16%)
Sep 24, 2025 10.19 10.19 9.460 9.520 860,354 -0.68(-6.67%)
Sep 23, 2025 10.27 10.52 10.16 10.20 797,146 -0.04(-0.39%)
Sep 22, 2025 9.800 10.28 9.690 10.24 939,409 +0.38(+3.85%)
Sep 19, 2025 10.20 10.26 9.850 9.860 1,668,441 -0.28(-2.76%)
Sep 18, 2025 9.670 10.20 9.670 10.14 949,783 +0.51(+5.30%)
Sep 17, 2025 9.550 9.840 9.510 9.630 652,946 +0.14(+1.48%)
Sep 16, 2025 9.660 9.800 9.420 9.490 816,744 -0.19(-1.96%)
Sep 15, 2025 9.700 9.830 9.530 9.680 693,673 +0.07(+0.73%)
Sep 12, 2025 9.530 9.920 9.490 9.610 851,461 -0.01(-0.10%)
Sep 11, 2025 9.700 9.800 9.455 9.620 1,000,899 +0.02(+0.21%)
Sep 10, 2025 9.370 9.620 9.160 9.600 1,201,624 +0.22(+2.35%)
Sep 09, 2025 9.420 9.500 9.220 9.380 574,232 -0.07(-0.74%)
Sep 08, 2025 9.490 9.770 9.320 9.450 986,225 +0.04(+0.43%)
Sep 05, 2025 9.370 9.485 9.055 9.410 710,693 +0.09(+0.97%)
Sep 04, 2025 9.660 9.790 9.187 9.320 998,441 -0.35(-3.62%)
Sep 03, 2025 9.880 9.965 9.620 9.670 1,274,959 -0.21(-2.13%)
Sep 02, 2025 9.580 9.930 9.500 9.880 614,460 -0.02(-0.20%)
Aug 29, 2025 9.800 10.06 9.650 9.900 768,706 +0.08(+0.81%)
Aug 28, 2025 9.780 9.855 9.630 9.820 429,794 +0.05(+0.56%)
Aug 27, 2025 10.00 10.04 9.720 9.765 539,409 -0.27(-2.74%)
Aug 26, 2025 10.00 10.15 9.890 10.04 1,524,947 +0.01(+0.10%)
Aug 25, 2025 10.00 10.31 9.880 10.03 844,994 +0.05(+0.50%)
Aug 22, 2025 9.940 10.14 9.720 9.980 863,922 +0.21(+2.15%)
Aug 21, 2025 9.580 9.790 9.520 9.770 554,650 +0.14(+1.45%)
Aug 20, 2025 9.520 9.700 9.370 9.630 536,554 +0.00(+0.00%)
Aug 19, 2025 10.15 10.15 9.470 9.630 742,194 -0.49(-4.84%)
Aug 18, 2025 10.05 10.45 10.03 10.12 965,594 +0.10(+1.00%)
Aug 15, 2025 9.800 10.07 9.790 10.02 953,429 +0.31(+3.19%)
Aug 14, 2025 10.04 10.09 9.650 9.710 729,974 -0.41(-4.05%)
Aug 13, 2025 10.27 10.37 9.865 10.12 993,640 -0.14(-1.36%)
Aug 12, 2025 9.760 10.37 9.650 10.26 1,207,731 +0.44(+4.48%)
Aug 11, 2025 9.940 10.30 9.740 9.820 1,425,399 +0.09(+0.92%)
Aug 08, 2025 9.750 10.57 9.660 9.730 1,845,986 +0.12(+1.25%)
Aug 07, 2025 11.20 11.29 9.350 9.610 3,098,486 +0.21(+2.23%)
Aug 06, 2025 9.220 9.410 8.980 9.400 2,274,097 +0.24(+2.62%)
Aug 05, 2025 9.530 9.600 9.075 9.160 1,063,910 -0.48(-4.98%)
Aug 04, 2025 9.240 9.650 9.010 9.640 1,071,903 +0.60(+6.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.