Dark

NAGE
Niagen Bioscience, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:50 PM EDT

2.67USD-8.405%(-0.24)1,383,951

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:51:30 AM EDT

2.97USD+0.169%(+0.01)0

After-hours

Oct 1, 2026 4:15:30 PM EDT

2.70USD+1.041%(+0.03)110

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	2.9100	2.9200	2.6700	2.6800	-8.219%	1,386,572	0.000%
2026-09-30	2.9700	2.9800	2.9100	2.9200	-1.017%	360,539	-8.219%
2026-09-29	3.0000	3.0000	2.9500	2.9500	-1.007%	279,142	-9.153%
2026-09-28	3.0400	3.0700	2.9400	2.9800	-2.295%	411,443	-10.067%
2026-09-25	3.0200	3.0600	2.9800	3.0500	+1.329%	618,996	-12.131%
2026-09-24	2.9900	3.0400	2.9800	3.0100	+0.333%	382,363	-10.963%
2026-09-23	3.0800	3.0900	2.9950	3.0000	-2.913%	390,899	-10.667%
2026-09-22	3.0800	3.1200	3.0414	3.0900	+1.645%	478,836	-13.269%
2026-09-21	2.9900	3.0400	2.9650	3.0400	+1.672%	292,616	-11.842%
2026-09-18	2.9900	3.0250	2.9701	2.9900	0.000%	609,169	-10.368%
2026-09-17	2.9900	3.0350	2.9802	2.9900	-0.333%	217,298	-10.368%
2026-09-16	3.0100	3.0500	2.9800	3.0000	0.000%	340,235	-10.667%
2026-09-15	3.0400	3.0400	2.9450	3.0000	-1.316%	573,546	-10.667%
2026-09-14	3.0350	3.1000	3.0300	3.0400	0.000%	420,758	-11.842%
2026-09-11	3.0800	3.0850	3.0100	3.0400	+0.165%	322,140	-11.842%
2026-09-10	3.0300	3.0650	3.0000	3.0350	-0.492%	276,565	-11.697%
2026-09-09	3.1050	3.1050	3.0300	3.0500	-1.613%	362,019	-12.131%
2026-09-08	3.1600	3.1800	3.1000	3.1000	-2.208%	531,897	-13.548%
2026-09-04	3.1000	3.1700	3.0700	3.1700	+1.929%	256,796	-15.457%
2026-09-03	3.1900	3.2350	3.1000	3.1100	-1.893%	242,247	-13.826%
2026-09-02	3.1300	3.2100	3.1200	3.1700	+1.278%	308,574	-15.457%
2026-09-01	3.1100	3.1500	3.0803	3.1300	0.000%	282,997	-14.377%
2026-08-31	3.2700	3.2750	3.1200	3.1300	-4.863%	477,591	-14.377%
2026-08-28	3.2200	3.3025	3.2000	3.2900	+2.492%	498,295	-18.541%
2026-08-27	3.3050	3.3350	3.1800	3.2100	-2.727%	466,573	-16.511%
2026-08-26	3.2700	3.3200	3.2200	3.3000	+0.917%	388,621	-18.788%
2026-08-25	3.2000	3.2750	3.1750	3.2700	+1.869%	242,941	-18.043%
2026-08-24	3.2100	3.2800	3.1900	3.2100	0.000%	415,747	-16.511%
2026-08-21	3.1700	3.2350	3.1400	3.2100	+1.905%	370,321	-16.511%
2026-08-20	3.1700	3.1800	3.0813	3.1500	-0.631%	431,908	-14.921%
2026-08-19	3.0600	3.2600	3.0600	3.1700	+3.595%	806,652	-15.457%
2026-08-18	3.0300	3.0600	3.0000	3.0600	+0.658%	518,622	-12.418%
2026-08-17	3.0200	3.0500	2.9550	3.0400	+0.662%	621,967	-11.842%
2026-08-14	3.0500	3.0600	2.9900	3.0200	-0.984%	390,878	-11.258%
2026-08-13	3.0800	3.1091	3.0100	3.0500	-0.327%	344,478	-12.131%
2026-08-12	3.1000	3.1050	3.0400	3.0600	-0.649%	395,187	-12.418%
2026-08-11	3.0500	3.0950	2.9900	3.0800	+0.984%	555,076	-12.987%
2026-08-10	3.1000	3.1000	2.9800	3.0500	-2.244%	754,840	-12.131%
2026-08-07	3.0700	3.1300	2.9500	3.1200	+2.632%	889,880	-14.103%
2026-08-06	3.0000	3.0400	2.9200	3.0400	+2.703%	702,955	-11.842%
2026-08-05	3.1100	3.2100	2.8700	2.9600	-14.697%	1,826,335	-9.459%
2026-08-04	3.5100	3.6250	3.4600	3.4700	-1.700%	1,029,813	-22.767%
2026-08-03	3.5000	3.5800	3.4300	3.5300	+3.824%	1,263,817	-24.079%
2026-07-31	3.3200	3.4100	3.2101	3.4000	+2.410%	648,544	-21.176%
2026-07-30	3.2000	3.3350	3.1950	3.3200	+3.106%	575,194	-19.277%
2026-07-29	3.2700	3.2800	3.1150	3.2200	-2.128%	811,906	-16.770%
2026-07-28	3.2400	3.3150	3.2200	3.2900	+1.858%	518,247	-18.541%
2026-07-27	3.2500	3.3100	3.2000	3.2300	+0.623%	413,047	-17.028%
2026-07-24	3.2000	3.2200	3.1200	3.2100	+0.627%	462,823	-16.511%
2026-07-23	3.3400	3.3550	3.1650	3.1900	-6.038%	837,001	-15.987%
2026-07-22	3.4500	3.5000	3.3650	3.3950	-2.722%	783,401	-21.060%
2026-07-21	3.3300	3.5000	3.3300	3.4900	+3.561%	619,786	-23.209%
2026-07-20	3.3100	3.3750	3.2550	3.3700	+2.744%	591,325	-20.475%
2026-07-17	3.4000	3.4100	3.2600	3.2800	-3.529%	582,307	-18.293%
2026-07-16	3.4500	3.5300	3.3850	3.4000	-2.017%	790,147	-21.176%
2026-07-15	3.2800	3.5300	3.2800	3.4700	+5.471%	948,666	-22.767%
2026-07-14	3.4700	3.4800	3.2800	3.2900	-5.187%	858,380	-18.541%
2026-07-13	3.4900	3.5400	3.3550	3.4700	+2.360%	1,105,997	-22.767%
2026-07-10	3.4800	3.5100	3.3900	3.3900	-2.865%	400,284	-20.944%
2026-07-09	3.3700	3.4900	3.3300	3.4900	+3.561%	646,002	-23.209%
2026-07-08	3.4300	3.5050	3.3300	3.3700	-2.319%	1,005,333	-20.475%
2026-07-07	3.5300	3.6400	3.4500	3.4500	-1.429%	818,468	-22.319%
2026-07-06	3.4400	3.5250	3.3350	3.5000	+2.041%	608,407	-23.429%
2026-07-02	3.3500	3.4450	3.3500	3.4300	+3.003%	464,711	-21.866%
2026-07-01	3.2400	3.3550	3.2300	3.3300	+4.389%	555,500	-19.520%
2026-06-30	3.2800	3.2800	3.1750	3.1900	-3.333%	528,418	-15.987%
2026-06-29	3.4100	3.4250	3.2700	3.3000	-3.509%	703,489	-18.788%
2026-06-26	3.3100	3.4300	3.3100	3.4200	+3.323%	2,372,860	-21.637%
2026-06-25	3.4600	3.4850	3.2900	3.3100	-4.058%	812,538	-19.033%
2026-06-24	3.3900	3.5650	3.3800	3.4500	+2.071%	564,820	-22.319%
2026-06-23	3.3700	3.4450	3.3650	3.3800	-0.880%	429,612	-20.710%
2026-06-22	3.5100	3.5470	3.4000	3.4100	-2.571%	529,674	-21.408%
2026-06-18	3.4200	3.5300	3.4000	3.5000	+3.858%	952,868	-23.429%
2026-06-17	3.4200	3.5150	3.3550	3.3700	-1.749%	489,662	-20.475%
2026-06-16	3.5100	3.5400	3.3650	3.4300	-2.557%	571,588	-21.866%
2026-06-15	3.4840	3.5750	3.4600	3.5200	+2.029%	556,688	-23.864%
2026-06-12	3.4400	3.5100	3.4300	3.4500	+0.583%	485,704	-22.319%
2026-06-11	3.4800	3.5000	3.3800	3.4300	-1.153%	522,435	-21.866%
2026-06-10	3.5000	3.5800	3.4550	3.4700	-1.140%	550,198	-22.767%
2026-06-09	3.3700	3.5300	3.3700	3.5100	+4.154%	784,638	-23.647%
2026-06-08	3.6080	3.6080	3.3500	3.3700	-2.319%	567,435	-20.475%
2026-06-05	3.4900	3.5700	3.4000	3.4500	-1.429%	771,515	-22.319%
2026-06-04	3.4200	3.5300	3.4200	3.5000	+1.744%	581,150	-23.429%
2026-06-03	3.5000	3.5350	3.4100	3.4400	-2.825%	634,831	-22.093%
2026-06-02	3.6100	3.6200	3.5000	3.5400	-1.939%	813,699	-24.294%
2026-06-01	3.8500	3.8750	3.6050	3.6100	-6.477%	973,581	-25.762%
2026-05-29	3.8500	3.9400	3.8000	3.8600	+0.521%	1,910,294	-30.570%
2026-05-28	3.8500	3.9600	3.8100	3.8400	+0.261%	714,593	-30.208%
2026-05-27	3.8800	4.0300	3.8150	3.8300	-0.777%	1,118,271	-30.026%
2026-05-26	3.7000	4.0400	3.6900	3.8600	+5.464%	1,398,331	-30.570%
2026-05-22	3.8200	3.8300	3.6600	3.6600	-3.430%	730,580	-26.776%
2026-05-21	3.7500	3.8200	3.6900	3.7900	+1.067%	927,181	-29.288%
2026-05-20	3.6600	3.8300	3.5650	3.7500	+2.180%	812,338	-28.533%
2026-05-19	3.7000	3.7850	3.6500	3.6700	-0.811%	658,677	-26.975%
2026-05-18	3.6400	3.8250	3.6400	3.7000	+1.370%	815,465	-27.568%
2026-05-15	3.7400	3.7900	3.6000	3.6500	-3.947%	1,403,746	-26.575%
2026-05-14	3.7800	3.8350	3.7150	3.8000	+1.064%	815,782	-29.474%
2026-05-13	3.8100	3.8700	3.7100	3.7600	-2.338%	1,253,815	-28.723%
2026-05-12	3.9300	4.0700	3.7600	3.8500	-3.266%	1,211,353	-30.390%
2026-05-11	4.1000	4.2250	3.9350	3.9800	-4.556%	1,951,786	-32.663%
2026-05-08	4.2300	4.2580	4.0400	4.1700	-0.477%	1,787,471	-35.731%
2026-05-07	4.3600	4.3876	4.0380	4.1900	-15.694%	2,207,871	-36.038%
2026-05-06	4.9000	5.0700	4.8200	4.9700	+3.112%	1,280,167	-46.076%
2026-05-05	4.9300	4.9994	4.7500	4.8200	-2.231%	811,250	-44.398%
2026-05-04	4.8900	5.1214	4.8900	4.9300	+1.649%	833,267	-45.639%
2026-05-01	4.7400	4.8800	4.7100	4.8500	+2.537%	425,908	-44.742%
2026-04-30	4.7800	4.8250	4.6800	4.7300	-0.630%	925,451	-43.340%
2026-04-29	4.8500	4.8851	4.6850	4.7600	-1.653%	612,237	-43.697%
2026-04-28	4.9700	5.0100	4.8150	4.8400	-2.419%	574,882	-44.628%
2026-04-27	4.9500	5.0600	4.9000	4.9600	+0.609%	697,291	-45.968%
2026-04-24	4.7400	4.9600	4.7300	4.9300	+4.228%	489,394	-45.639%
2026-04-23	4.9500	5.0400	4.7100	4.7300	-5.777%	773,331	-43.340%
2026-04-22	4.8100	5.0500	4.7740	5.0200	+5.907%	930,042	-46.614%
2026-04-21	4.8700	4.9500	4.7100	4.7400	-2.669%	573,526	-43.460%
2026-04-20	4.8100	4.8900	4.7900	4.8700	+0.620%	416,080	-44.969%
2026-04-17	4.8400	4.9900	4.8200	4.8400	+2.326%	877,536	-44.628%
2026-04-16	4.7900	4.8600	4.6950	4.7300	-0.211%	669,589	-43.340%
2026-04-15	4.7500	4.8650	4.7200	4.7400	+1.066%	1,005,343	-43.460%
2026-04-14	4.6600	4.7400	4.6300	4.6900	+1.735%	596,101	-42.857%
2026-04-13	4.4600	4.6450	4.4190	4.6100	+2.444%	415,692	-41.866%
2026-04-10	4.5000	4.5050	4.3550	4.5000	+0.446%	401,258	-40.444%
2026-04-09	4.5300	4.5600	4.4650	4.4800	-2.609%	519,681	-40.179%
2026-04-08	4.6500	4.7100	4.5400	4.6000	+2.908%	608,875	-41.739%
2026-04-07	4.4400	4.5000	4.3950	4.4700	0.000%	485,941	-40.045%
2026-04-06	4.3700	4.5000	4.3699	4.4700	+2.055%	516,726	-40.045%
2026-04-02	4.4300	4.4500	4.3150	4.3800	-3.097%	752,868	-38.813%
2026-04-01	4.4400	4.6250	4.4400	4.5200	+2.494%	725,026	-40.708%
2026-03-31	4.3600	4.5399	4.3400	4.4100	+3.037%	723,537	-39.229%
2026-03-30	4.2200	4.3000	4.1600	4.2800	+1.905%	1,009,493	-37.383%
2026-03-27	4.4000	4.4400	4.2000	4.2000	-6.040%	1,084,630	-36.190%
2026-03-26	4.4500	4.5500	4.4000	4.4700	-1.106%	934,325	-40.045%
2026-03-25	4.5800	4.6500	4.5001	4.5200	-0.441%	674,055	-40.708%
2026-03-24	4.6400	4.6400	4.5200	4.5400	-3.609%	786,143	-40.969%
2026-03-23	4.7000	4.7350	4.6300	4.7100	+1.073%	997,358	-43.100%
2026-03-20	4.6900	4.7850	4.6200	4.6600	-1.688%	1,236,845	-42.489%
2026-03-19	4.7000	4.9500	4.6400	4.7400	+4.176%	1,314,714	-43.460%
2026-03-18	4.7300	4.7500	4.5039	4.5500	-4.612%	1,103,746	-41.099%
2026-03-17	4.7600	4.9450	4.7002	4.7700	-0.625%	1,573,245	-43.816%
2026-03-16	4.8200	4.9200	4.3900	4.8000	+0.418%	3,509,382	-44.167%
2026-03-13	4.8200	4.9390	4.7150	4.7800	-0.830%	1,200,333	-43.933%
2026-03-12	4.8700	5.0050	4.8000	4.8200	-1.431%	1,208,456	-44.398%
2026-03-11	5.1700	5.1750	4.8200	4.8900	-6.322%	1,781,670	-45.194%
2026-03-10	5.1200	5.3950	5.0600	5.2200	+2.153%	1,947,858	-48.659%
2026-03-09	4.9250	5.2800	4.9000	5.1100	+0.988%	2,794,872	-47.554%
2026-03-06	4.9500	5.2298	4.8420	5.0600	-0.784%	2,432,349	-47.036%
2026-03-05	5.6900	5.7800	4.9800	5.1000	+3.239%	4,492,503	-47.451%
2026-03-04	4.9400	5.0400	4.8150	4.9400	+1.437%	7,368,482	-45.749%
2026-03-03	4.8700	4.9700	4.7250	4.8700	-2.405%	1,307,791	-44.969%
2026-03-02	5.0000	5.1100	4.9350	4.9900	-1.188%	1,024,646	-46.293%
2026-02-27	5.1500	5.1500	4.9300	5.0500	-2.510%	1,962,045	-46.931%
2026-02-26	5.3700	5.4361	5.1300	5.1800	-2.814%	776,272	-48.263%
2026-02-25	5.1100	5.3650	5.0500	5.3300	+4.305%	863,294	-49.719%
2026-02-24	5.0100	5.1200	4.9300	5.1100	+1.996%	609,550	-47.554%
2026-02-23	4.8300	5.0457	4.7370	5.0100	+3.086%	1,020,772	-46.507%
2026-02-20	4.9100	4.9520	4.7850	4.8600	-1.619%	972,230	-44.856%
2026-02-19	4.9800	5.0150	4.8400	4.9400	-1.200%	1,025,432	-45.749%
2026-02-18	5.2600	5.3000	4.9450	5.0000	-4.943%	1,021,170	-46.400%
2026-02-17	5.1300	5.3200	5.1200	5.2600	+2.335%	697,672	-49.049%
2026-02-13	5.1200	5.2360	5.0300	5.1400	+0.982%	708,309	-47.860%
2026-02-12	5.1200	5.1300	4.9800	5.0900	-0.391%	650,654	-47.348%
2026-02-11	5.1500	5.1600	4.9250	5.1100	-0.195%	765,949	-47.554%
2026-02-10	5.1100	5.2950	5.0600	5.1200	+0.392%	796,753	-47.656%
2026-02-09	5.2100	5.3100	5.0400	5.1000	-1.923%	882,124	-47.451%
2026-02-06	5.2000	5.2550	5.0500	5.2000	+1.365%	1,131,205	-48.462%
2026-02-05	5.4900	5.5100	5.0600	5.1300	-7.317%	1,242,537	-47.758%
2026-02-04	5.7100	5.7200	5.5150	5.5350	-2.467%	921,624	-51.581%
2026-02-03	6.1000	6.1000	5.4750	5.6750	-6.814%	1,248,486	-52.775%
2026-02-02	5.9500	6.1800	5.9500	6.0900	+1.669%	792,073	-55.993%
2026-01-30	5.9400	6.1050	5.9400	5.9900	0.000%	1,433,998	-55.259%
2026-01-29	6.0300	6.0500	5.9100	5.9900	-0.663%	624,712	-55.259%
2026-01-28	6.2400	6.2900	6.0050	6.0300	-3.365%	575,086	-55.556%
2026-01-27	6.2100	6.2800	6.1400	6.2400	+0.161%	514,278	-57.051%
2026-01-26	6.0100	6.2750	5.9750	6.2300	+3.661%	765,784	-56.982%
2026-01-23	6.2700	6.3300	6.0100	6.0100	-4.299%	648,221	-55.408%
2026-01-22	6.2500	6.4050	6.1800	6.2800	+1.290%	639,959	-57.325%
2026-01-21	6.2300	6.2900	6.0500	6.2000	-0.161%	566,706	-56.774%
2026-01-20	6.0600	6.2700	5.9600	6.2100	+0.323%	718,591	-56.844%
2026-01-16	6.3100	6.3350	6.1650	6.1900	-1.902%	730,843	-56.704%
2026-01-15	6.3400	6.3400	6.1200	6.3100	0.000%	712,968	-57.528%
2026-01-14	6.5100	6.5100	6.1412	6.3100	-2.923%	914,210	-57.528%
2026-01-13	6.4300	6.6100	6.3300	6.5000	+1.721%	1,104,456	-58.769%
2026-01-12	6.5300	6.6000	6.3700	6.3900	-1.994%	866,748	-58.059%
2026-01-09	6.5700	6.6700	6.4600	6.5200	-0.610%	920,904	-58.896%
2026-01-08	6.5400	6.6650	6.4600	6.5600	-0.152%	648,072	-59.146%
2026-01-07	6.7700	6.8650	6.5475	6.5700	-2.811%	918,409	-59.209%
2026-01-06	6.4400	6.8000	6.3700	6.7600	+4.806%	1,335,917	-60.355%
2026-01-05	6.2900	6.5150	6.2624	6.4500	+3.200%	928,105	-58.450%
2026-01-02	6.4000	6.4500	6.1800	6.2500	-1.730%	652,704	-57.120%
2025-12-31	6.4800	6.5050	6.3100	6.3600	-1.852%	860,364	-57.862%
2025-12-30	6.5600	6.5970	6.4200	6.4800	-1.669%	844,998	-58.642%
2025-12-29	6.6400	6.8200	6.5350	6.5900	-0.753%	980,132	-59.332%
2025-12-26	6.6700	6.8620	6.5450	6.6400	+0.454%	644,187	-59.639%
2025-12-24	6.4900	6.6700	6.4600	6.6100	+1.536%	398,300	-59.455%
2025-12-23	6.6400	6.6400	6.4000	6.5100	-2.981%	827,836	-58.833%
2025-12-22	6.5300	7.0550	6.5200	6.7100	+2.914%	1,070,554	-60.060%
2025-12-19	6.4400	6.6000	6.4300	6.5200	+0.308%	790,562	-58.896%
2025-12-18	6.3800	6.5200	6.3600	6.5000	+3.339%	785,600	-58.769%
2025-12-17	6.3300	6.5000	6.2800	6.2900	-0.789%	758,055	-57.393%
2025-12-16	6.3400	6.4300	6.2350	6.3400	-0.471%	873,397	-57.729%
2025-12-15	6.5900	6.6200	6.3500	6.3700	-2.301%	703,012	-57.928%
2025-12-12	6.6400	6.7700	6.4900	6.5200	-1.659%	710,316	-58.896%
2025-12-11	6.5600	6.6550	6.5100	6.6300	+0.760%	791,818	-59.578%
2025-12-10	6.5100	6.6652	6.4900	6.5800	+1.075%	725,574	-59.271%
2025-12-09	6.4200	6.5800	6.4100	6.5100	+0.308%	925,368	-58.833%
2025-12-08	6.4400	6.5999	6.4000	6.4900	+0.620%	646,724	-58.706%
2025-12-05	6.7200	6.7200	6.4400	6.4500	-3.731%	616,699	-58.450%
2025-12-04	6.5600	6.7100	6.5100	6.7000	+2.603%	580,538	-60.000%
2025-12-03	6.4000	6.5400	6.3600	6.5300	+2.031%	680,591	-58.959%
2025-12-02	6.6700	6.6900	6.3600	6.4000	-4.048%	819,355	-58.125%
2025-12-01	6.6700	6.7200	6.5500	6.6700	-1.477%	902,306	-59.820%
2025-11-28	6.9000	6.9100	6.7000	6.7700	-1.742%	331,957	-60.414%
2025-11-26	7.0500	7.0800	6.8600	6.8900	-2.131%	599,127	-61.103%
2025-11-25	6.8600	7.1100	6.7900	7.0400	+2.624%	1,001,013	-61.932%
2025-11-24	6.9000	7.0400	6.8200	6.8600	-0.291%	928,932	-60.933%
2025-11-21	6.7300	6.9380	6.6800	6.8800	+2.534%	842,536	-61.047%
2025-11-20	7.0000	7.1150	6.6700	6.7100	-2.754%	774,623	-60.060%
2025-11-19	6.8800	6.9850	6.7900	6.9000	+0.583%	829,165	-61.159%
2025-11-18	6.8300	7.0500	6.7200	6.8600	-1.010%	780,486	-60.933%
2025-11-17	6.9200	7.0900	6.8350	6.9300	+0.873%	1,032,345	-61.328%
2025-11-14	6.8600	6.9800	6.7600	6.8700	-1.717%	622,807	-60.990%
2025-11-13	7.1100	7.2800	6.8750	6.9900	-2.646%	1,032,217	-61.660%
2025-11-12	7.2000	7.2735	7.0801	7.1800	+0.279%	507,289	-62.674%
2025-11-11	7.0200	7.2000	6.9800	7.1600	+0.845%	806,213	-62.570%
2025-11-10	6.9400	7.2800	6.8000	7.1000	+3.801%	1,114,897	-62.254%
2025-11-07	6.6700	6.9450	6.6100	6.8400	+3.636%	1,264,348	-60.819%
2025-11-06	7.1500	7.5500	6.5800	6.6000	-4.070%	1,763,831	-59.394%
2025-11-05	7.5500	7.9500	6.8150	6.8800	-1.007%	2,011,418	-61.047%
2025-11-04	7.0300	7.1700	6.9145	6.9500	-3.873%	1,083,607	-61.439%
2025-11-03	7.7100	7.7100	7.1350	7.2300	-4.111%	1,941,122	-62.932%
2025-10-31	7.1100	7.5500	7.0301	7.5400	+6.048%	1,034,108	-64.456%
2025-10-30	7.2800	7.3800	7.0900	7.1100	-2.201%	652,537	-62.307%
2025-10-29	7.3000	7.4400	7.2250	7.2700	0.000%	904,193	-63.136%
2025-10-28	7.6000	7.6650	7.2518	7.2700	-4.342%	914,022	-63.136%
2025-10-27	7.7000	7.7000	7.4350	7.6000	+0.396%	913,673	-64.737%
2025-10-24	7.4900	7.6300	7.4400	7.5700	+2.022%	667,081	-64.597%
2025-10-23	7.3500	7.5800	7.2900	7.4200	-0.135%	1,083,411	-63.881%
2025-10-22	7.5000	7.5100	7.1700	7.4300	-1.065%	1,101,458	-63.930%
2025-10-21	7.2500	7.5200	7.2400	7.5100	+4.161%	771,970	-64.314%
2025-10-20	7.4200	7.5860	7.2000	7.2100	-1.637%	917,047	-62.829%
2025-10-17	7.3500	7.4560	7.2350	7.3300	-1.213%	882,592	-63.438%
2025-10-16	7.5000	7.6500	7.3584	7.4200	-1.067%	1,058,542	-63.881%
2025-10-15	7.5100	7.8200	7.4600	7.5000	+0.402%	1,228,858	-64.267%
2025-10-14	7.3000	7.5600	7.1600	7.4700	+0.134%	869,938	-64.123%
2025-10-13	7.6000	7.6200	7.2824	7.4600	-0.267%	906,191	-64.075%
2025-10-10	7.4800	7.6900	7.2800	7.4800	-1.058%	1,578,039	-64.171%
2025-10-09	7.4400	7.6000	7.2600	7.5600	+1.750%	990,115	-64.550%
2025-10-08	7.2200	7.6000	7.2150	7.4300	+3.482%	1,459,625	-63.930%
2025-10-07	7.3000	7.3578	6.9950	7.1800	-1.102%	1,442,494	-62.674%
2025-10-06	7.3000	7.7000	7.0500	7.2600	+4.762%	2,119,602	-63.085%
2025-10-03	7.4000	7.4300	6.8200	6.9300	-6.098%	1,849,175	-61.328%
2025-10-02	8.0000	8.0749	7.3650	7.3800	-6.464%	2,029,632	-63.686%
2025-10-01	9.1200	9.2799	7.8800	7.8900	-15.434%	2,521,387	-66.033%
2025-09-30	9.8800	9.9150	9.1000	9.3300	-5.758%	2,396,410	-71.275%
2025-09-29	9.8200	10.0600	9.7700	9.9000	+1.434%	478,642	-72.929%
2025-09-26	9.4400	9.8050	9.4100	9.7600	+3.719%	595,256	-72.541%
2025-09-25	9.3500	9.4980	9.1806	9.4100	-1.155%	608,376	-71.520%
2025-09-24	10.1900	10.1900	9.4600	9.5200	-6.667%	860,365	-71.849%
2025-09-23	10.2700	10.5200	10.1600	10.2000	-0.391%	798,146	-73.725%
2025-09-22	9.8000	10.2750	9.6900	10.2400	+3.854%	939,409	-73.828%
2025-09-19	10.2000	10.2600	9.8500	9.8600	-2.761%	1,668,441	-72.819%
2025-09-18	9.6700	10.1950	9.6700	10.1400	+5.296%	949,819	-73.570%
2025-09-17	9.5500	9.8400	9.5100	9.6300	+1.475%	652,946	-72.170%
2025-09-16	9.6600	9.8000	9.4200	9.4900	-1.963%	816,744	-71.760%
2025-09-15	9.7000	9.8299	9.5300	9.6800	+0.728%	693,673	-72.314%
2025-09-12	9.5300	9.9200	9.4900	9.6100	-0.104%	851,461	-72.112%
2025-09-11	9.7000	9.8000	9.4554	9.6200	+0.208%	1,001,129	-72.141%
2025-09-10	9.3700	9.6200	9.1600	9.6000	+2.345%	1,201,634	-72.083%
2025-09-09	9.4200	9.5000	9.2200	9.3800	-0.741%	574,232	-71.429%
2025-09-08	9.4900	9.7700	9.3200	9.4500	+0.425%	985,951	-71.640%
2025-09-05	9.3700	9.4850	9.0550	9.4100	+0.966%	710,693	-71.520%
2025-09-04	9.6600	9.7900	9.1869	9.3200	-3.619%	1,000,528	-71.245%
2025-09-03	9.8800	9.9650	9.6200	9.6700	-2.126%	1,274,959	-72.285%
2025-09-02	9.5800	9.9300	9.5000	9.8800	-0.202%	614,460	-72.874%
2025-08-29	9.8000	10.0600	9.6500	9.9000	+0.815%	768,706	-72.929%
2025-08-28	9.7800	9.8550	9.6300	9.8200	+0.563%	431,292	-72.709%
2025-08-27	10.0000	10.0449	9.7200	9.7650	-2.739%	539,366	-72.555%
2025-08-26	10.0000	10.1500	9.8900	10.0400	+0.100%	1,524,947	-73.307%
2025-08-25	10.0000	10.3100	9.8800	10.0300	+0.501%	844,994	-73.280%
2025-08-22	9.9400	10.1400	9.7200	9.9800	+2.149%	863,922	-73.146%
2025-08-21	9.5800	9.7900	9.5200	9.7700	+1.454%	554,650	-72.569%
2025-08-20	9.5200	9.7000	9.3700	9.6300	0.000%	536,554	-72.170%
2025-08-19	10.1500	10.1500	9.4700	9.6300	-4.842%	742,244	-72.170%
2025-08-18	10.0500	10.4500	10.0300	10.1200	+0.998%	965,594	-73.518%
2025-08-15	9.8000	10.0700	9.7900	10.0200	+3.193%	872,079	-73.253%
2025-08-14	10.0400	10.0900	9.6500	9.7100	-4.051%	730,055	-72.400%
2025-08-13	10.2700	10.3700	9.8650	10.1200	-1.365%	993,640	-73.518%
2025-08-12	9.7600	10.3700	9.6500	10.2600	+4.481%	1,208,261	-73.879%
2025-08-11	9.9400	10.3000	9.7400	9.8200	+0.925%	1,425,675	-72.709%
2025-08-08	9.7500	10.5700	9.6600	9.7300	+1.249%	1,845,986	-72.456%
2025-08-07	11.2000	11.2900	9.3500	9.6100	+2.234%	3,099,236	-72.112%
2025-08-06	9.2200	9.4100	8.9800	9.4000	+2.620%	2,281,526	-71.489%
2025-08-05	9.5300	9.6000	9.0750	9.1600	-4.979%	1,063,982	-70.742%
2025-08-04	9.2400	9.6500	9.0101	9.6400	+6.637%	1,072,578	-72.199%
2025-08-01	9.2000	9.2000	8.7700	9.0400	-3.316%	1,081,462	-70.354%
2025-07-31	9.5400	9.6066	9.2200	9.3500	-1.889%	754,871	-71.337%
2025-07-30	9.7200	9.9600	9.4300	9.5300	-1.346%	1,020,431	-71.878%
2025-07-29	9.6900	9.6900	9.4138	9.6600	-0.310%	1,041,461	-72.257%
2025-07-28	9.4000	9.9470	9.3900	9.6900	+3.970%	1,757,118	-72.343%
2025-07-25	9.2700	9.4956	9.2100	9.3200	+0.539%	842,318	-71.245%
2025-07-24	9.7200	9.8550	9.2500	9.2700	-5.984%	1,368,856	-71.090%
2025-07-23	9.5500	9.8700	9.3800	9.8600	+4.339%	1,017,236	-72.819%
2025-07-22	9.6000	9.6900	9.3200	9.4500	-2.376%	1,354,433	-71.640%
2025-07-21	10.2000	10.4300	9.6600	9.6800	-4.771%	1,608,259	-72.314%
2025-07-18	10.4500	10.4500	10.0500	10.1650	-1.835%	1,219,329	-73.635%
2025-07-17	11.5600	11.5800	10.2000	10.3550	-9.957%	1,504,648	-74.119%
2025-07-16	11.1200	11.5100	10.8500	11.5000	+3.791%	1,049,790	-76.696%
2025-07-15	11.3800	11.3800	10.9700	11.0800	-1.599%	1,015,652	-75.812%
2025-07-14	11.2500	11.3354	11.0462	11.2600	-0.354%	754,792	-76.199%
2025-07-11	11.7400	11.9000	11.2800	11.3000	-4.156%	925,691	-76.283%
2025-07-10	12.1000	12.1903	11.6100	11.7900	-2.723%	1,240,019	-77.269%
2025-07-09	12.1700	12.4100	11.9700	12.1200	+1.253%	960,456	-77.888%
2025-07-08	12.5600	12.5600	11.9400	11.9700	-3.778%	1,327,036	-77.611%
2025-07-07	12.6400	12.6500	12.1600	12.4400	-2.124%	1,184,768	-78.457%
2025-07-03	12.5600	12.7400	12.1600	12.7100	+1.033%	727,210	-78.914%
2025-07-02	12.8000	13.0900	12.5500	12.5800	-1.795%	1,003,521	-78.696%
2025-07-01	14.4000	14.4000	12.6400	12.8100	-11.103%	1,761,185	-79.079%
2025-06-30	14.2800	14.6900	13.9500	14.4100	+1.336%	1,249,261	-81.402%
2025-06-27	13.8100	14.2600	13.3500	14.2200	+2.894%	2,456,532	-81.153%
2025-06-26	13.4501	13.8800	13.2103	13.8200	+3.057%	857,700	-80.608%
2025-06-25	14.2200	14.3299	13.4000	13.4100	-5.096%	745,445	-80.015%
2025-06-24	13.8000	14.2200	13.6100	14.1300	+3.592%	859,451	-81.033%
2025-06-23	13.5000	13.6500	13.0811	13.6400	+1.488%	728,434	-80.352%
2025-06-20	13.7900	13.9600	13.3400	13.4400	-2.467%	956,660	-80.060%
2025-06-18	13.8800	14.1400	13.3100	13.7800	-0.720%	822,829	-80.552%
2025-06-17	14.0000	14.1500	13.7400	13.8800	-1.839%	708,634	-80.692%
2025-06-16	13.8500	14.4466	13.8000	14.1400	+3.742%	786,000	-81.047%
2025-06-13	13.6900	14.0093	13.5201	13.6300	-3.607%	881,520	-80.337%
2025-06-12	14.0200	14.4900	13.9000	14.1400	+0.498%	907,732	-81.047%
2025-06-11	13.5600	14.3300	13.4020	14.0700	+4.068%	892,633	-80.952%
2025-06-10	13.4300	13.8400	13.0900	13.5200	+0.670%	1,150,085	-80.178%
2025-06-09	13.1600	13.5300	12.7100	13.4300	+3.707%	1,341,586	-80.045%
2025-06-06	11.9350	13.1150	11.8200	12.9500	+12.511%	1,222,898	-79.305%
2025-06-05	11.7300	11.8036	11.4500	11.5100	-1.750%	632,423	-76.716%
2025-06-04	11.8600	12.0700	11.7000	11.7150	-0.552%	583,941	-77.123%
2025-06-03	11.8100	11.8400	11.2600	11.7800	+0.426%	1,011,244	-77.250%
2025-06-02	10.9400	11.7900	10.8100	11.7300	+8.410%	1,722,121	-77.153%
2025-05-30	10.8700	10.9600	10.6000	10.8200	0.000%	874,490	-75.231%
2025-05-29	10.9800	11.1623	10.7050	10.8200	-1.457%	1,044,632	-75.231%
2025-05-28	10.7400	10.9800	10.6100	10.9800	+3.585%	962,038	-75.592%
2025-05-27	10.1800	10.6800	10.1200	10.6000	+7.287%	832,245	-74.717%
2025-05-23	9.9000	10.0700	9.8300	9.8800	-2.756%	561,292	-72.874%
2025-05-22	10.0700	10.2950	9.9600	10.1600	+0.296%	716,100	-73.622%
2025-05-21	10.7100	10.8000	10.0900	10.1300	-5.855%	899,940	-73.544%
2025-05-20	10.8600	10.9900	10.6500	10.7600	-1.555%	723,763	-75.093%
2025-05-19	10.7800	11.0600	10.6800	10.9300	-0.183%	852,842	-75.480%
2025-05-16	10.5150	10.9850	10.3784	10.9500	+4.286%	1,056,774	-75.525%
2025-05-15	10.1100	10.6800	9.8600	10.5000	+3.960%	1,295,844	-74.476%
2025-05-14	9.9100	10.1850	9.8450	10.1000	+3.803%	1,043,946	-73.465%
2025-05-13	9.3900	10.0000	9.2800	9.7300	+3.621%	1,260,081	-72.456%
2025-05-12	9.1200	9.5600	9.0600	9.3900	+4.916%	1,362,314	-71.459%
2025-05-09	9.2200	9.3100	8.7200	8.9500	-3.139%	1,318,957	-70.056%
2025-05-08	8.8850	9.5000	8.6700	9.2400	+9.349%	2,042,816	-70.996%
2025-05-07	8.8200	8.8500	8.3700	8.4500	-3.207%	1,340,838	-68.284%
2025-05-06	8.4000	8.9000	8.2900	8.7300	+3.314%	2,161,982	-69.301%
2025-05-05	8.0800	8.4900	8.0100	8.4500	+5.625%	1,389,200	-68.284%
2025-05-02	7.6900	8.3750	7.6300	8.0000	+5.820%	1,337,308	-66.500%
2025-05-01	7.8500	7.9000	7.4500	7.5600	-3.694%	424,139	-64.550%
2025-04-30	7.5800	7.8800	7.5600	7.8500	+0.900%	412,758	-65.860%
2025-04-29	7.5700	7.8300	7.5300	7.7800	+2.100%	370,925	-65.553%
2025-04-28	7.4500	7.7800	7.3800	7.6200	+3.252%	773,087	-64.829%
2025-04-25	7.3200	7.4300	7.2300	7.3800	0.000%	308,106	-63.686%
2025-04-24	7.2000	7.4100	7.1211	7.3800	+2.643%	396,325	-63.686%
2025-04-23	7.1500	7.3900	7.1450	7.1900	+4.354%	527,528	-62.726%
2025-04-22	6.6300	6.9360	6.6099	6.8900	+5.513%	456,622	-61.103%
2025-04-21	6.6400	6.6800	6.3800	6.5300	-3.402%	579,108	-58.959%
2025-04-17	6.5400	6.8300	6.5100	6.7600	+3.364%	703,910	-60.355%
2025-04-16	6.3500	6.5650	6.2500	6.5400	+2.267%	439,689	-59.021%
2025-04-15	6.1700	6.4000	6.1401	6.3950	+4.153%	405,610	-58.092%
2025-04-14	6.1400	6.2800	5.9900	6.1400	+3.541%	508,434	-56.352%
2025-04-11	5.6700	5.9400	5.5900	5.9300	+4.586%	540,083	-54.806%

.dark-mode .VGNV0N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VGNV0N{ color: #333333; background-color: white; border: 2px solid #333333; }NAGENiagen Bioscience, Inc. Common Stockstock NASDAQ

NAGE
Niagen Bioscience, Inc. Common Stock
stock NASDAQ