Niagen Bioscience (NAGE)
NASDAQ:NAGE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
4.53
4.56
4.47
4.48
4.48
-2.61%
519,680
0.45
Apr 08, 2026
4.65
4.71
4.54
4.60
4.60
+2.91%
608,573
0.53
Apr 07, 2026
4.44
4.50
4.40
4.47
4.47
0.00%
485,940
0.42
Apr 06, 2026
4.37
4.50
4.37
4.47
4.47
+2.05%
516,725
0.44
Apr 03, 2026
4.43
4.45
4.32
4.38
4.38
0.00%
0
0.00
Apr 02, 2026
4.43
4.45
4.32
4.38
4.38
-3.10%
752,868
0.63
Apr 01, 2026
4.44
4.63
4.44
4.52
4.52
+2.49%
725,025
0.61
Mar 31, 2026
4.36
4.54
4.34
4.41
4.41
+3.04%
723,537
0.62
Mar 30, 2026
4.22
4.30
4.16
4.28
4.28
+1.90%
1,009,493
0.86
Mar 27, 2026
4.40
4.44
4.20
4.20
4.20
-6.04%
1,080,120
0.92
Mar 26, 2026
4.45
4.55
4.40
4.47
4.47
-1.11%
934,256
0.80
Mar 25, 2026
4.58
4.65
4.50
4.52
4.52
-0.44%
673,886
0.58
Mar 24, 2026
4.64
4.64
4.52
4.54
4.54
-3.61%
786,123
0.68
Mar 23, 2026
4.70
4.74
4.63
4.71
4.71
+1.07%
997,348
0.87
Mar 20, 2026
4.69
4.79
4.62
4.66
4.66
-1.69%
1,236,249
1.08
Mar 19, 2026
4.70
4.95
4.64
4.74
4.74
+4.18%
1,308,503
1.15
Mar 18, 2026
4.73
4.75
4.50
4.55
4.55
-4.61%
1,027,411
0.91
Mar 17, 2026
4.76
4.95
4.70
4.77
4.77
-0.63%
1,572,616
1.40
Mar 16, 2026
4.82
4.92
4.39
4.80
4.80
+0.42%
3,491,552
3.24
Mar 13, 2026
4.82
4.94
4.72
4.78
4.78
-0.83%
1,200,226
1.12
Mar 12, 2026
4.87
5.01
4.80
4.82
4.82
-1.43%
1,203,392
1.13
Mar 11, 2026
5.17
5.18
4.82
4.89
4.89
-6.32%
1,774,287
1.70
Mar 10, 2026
5.12
5.40
5.06
5.22
5.22
+2.15%
1,938,727
1.89
Mar 09, 2026
4.93
5.28
4.90
5.11
5.11
+0.99%
2,785,299
2.80
Mar 06, 2026
4.95
5.23
4.84
5.06
5.06
-0.78%
2,432,348
2.50
Mar 05, 2026
5.69
5.78
4.98
5.10
5.10
+3.24%
4,492,503
4.93
Mar 04, 2026
4.94
5.04
4.82
4.94
4.94
+1.44%
7,368,482
9.17
Mar 03, 2026
4.87
4.97
4.73
4.87
4.87
-2.40%
1,307,791
1.65
Mar 02, 2026
5.00
5.11
4.94
4.99
4.99
-1.19%
1,024,646
1.30
Feb 27, 2026
5.15
5.15
4.93
5.05
5.05
-2.51%
1,964,128
2.56
Feb 26, 2026
5.37
5.44
5.13
5.18
5.18
-2.81%
776,276
1.01
Feb 25, 2026
5.11
5.37
5.05
5.33
5.33
+4.31%
863,432
1.13
Feb 24, 2026
5.01
5.12
4.93
5.11
5.11
+2.00%
609,549
0.81
Feb 23, 2026
4.83
5.05
4.74
5.01
5.01
+3.09%
1,020,771
1.37
Feb 20, 2026
4.91
4.95
4.79
4.86
4.86
-1.62%
972,230
1.30
Feb 19, 2026
4.98
5.02
4.84
4.94
4.94
-1.20%
1,025,432
1.38
Feb 18, 2026
5.26
5.30
4.95
5.00
5.00
-4.94%
1,021,170
1.38
Feb 17, 2026
5.13
5.32
5.12
5.26
5.26
+2.33%
697,672
0.94
Feb 16, 2026
5.12
5.24
5.03
5.14
5.14
0.00%
0
0.00
Feb 13, 2026
5.12
5.24
5.03
5.14
5.14
+0.98%
708,317
0.94
Feb 12, 2026
5.12
5.13
4.98
5.09
5.09
-0.39%
651,556
0.85
Feb 11, 2026
5.15
5.16
4.93
5.11
5.11
+0.20%
765,949
1.01
Feb 10, 2026
5.11
5.30
5.06
5.12
5.12
+0.39%
796,753
1.04
Feb 09, 2026
5.21
5.31
5.04
5.10
5.10
-1.92%
882,194
1.16
Feb 06, 2026
5.20
5.26
5.05
5.20
5.20
+1.36%
1,131,205
1.50
Feb 05, 2026
5.49
5.51
5.06
5.13
5.13
-7.32%
1,242,537
1.65
Feb 04, 2026
5.71
5.72
5.52
5.54
5.54
-2.47%
920,414
1.21
Feb 03, 2026
6.10
6.10
5.48
5.68
5.68
-6.81%
1,250,360
1.63
Feb 02, 2026
5.95
6.18
5.95
6.09
6.09
+1.67%
792,185
1.01
Jan 30, 2026
5.94
6.11
5.94
5.99
5.99
0.00%
1,433,998
1.84
Rows: