NAGE
Niagen Biosci (NAGE)
NASDAQ
$2.09-$0.01 (-0.48%)
Price as of Nov 12, 2026 9:55 AM EST
  • $165.9M
    Market Cap
  • -70.82%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -22.12%
    Low Price$2.07
    High Price$2.58
  • 3 Months
    -31.98%
    Low Price$2.07
    High Price$3.30
  • 1 Year
    -70.82%
    Low Price$2.07
    High Price$7.18
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
2.14
2.17
2.09
2.10
-2.56%
373,414
11/10/2026
2.26
2.26
2.12
2.15
-5.70%
468,874
11/09/2026
2.10
2.29
2.07
2.28
+10.14%
571,097
11/07/2026
2.06
2.07
2.06
2.07
0.00%
200
11/06/2026
2.06
2.11
2.04
2.07
-1.66%
601,515
11/05/2026
2.32
2.34
2.05
2.11
-16.47%
1,308,518
11/04/2026
2.41
2.59
2.40
2.52
+6.78%
675,352
11/04/2026
-$0.01 Earnings
11/03/2026
2.40
2.42
2.31
2.36
-1.67%
551,010
11/02/2026
2.36
2.41
2.35
2.40
+3.00%
558,894
10/30/2026
2.49
2.49
2.32
2.33
-6.80%
526,362
10/29/2026
2.58
2.58
2.50
2.50
-1.57%
348,381
10/28/2026
2.46
2.55
2.46
2.54
+1.60%
362,550
10/27/2026
2.46
2.52
2.43
2.50
+2.46%
473,480
10/26/2026
2.43
2.45
2.39
2.44
+0.41%
410,134
10/23/2026
2.50
2.50
2.42
2.43
-3.57%
543,768
10/22/2026
2.46
2.53
2.46
2.52
+2.02%
502,403
10/21/2026
2.52
2.52
2.43
2.47
-1.59%
652,259
10/20/2026
2.50
2.54
2.48
2.51
+0.40%
518,620
10/19/2026
2.49
2.52
2.44
2.50
+0.40%
505,786
10/16/2026
2.58
2.59
2.46
2.49
-3.49%
556,107
10/15/2026
2.55
2.60
2.53
2.58
+1.98%
446,340
10/14/2026
2.55
2.59
2.51
2.53
-1.94%
522,863
10/13/2026
2.63
2.64
2.55
2.58
-1.90%
636,469
10/12/2026
2.67
2.68
2.60
2.63
-2.23%
410,107
10/09/2026
2.68
2.71
2.67
2.69
+1.13%
268,123
10/08/2026
2.71
2.71
2.61
2.66
-2.21%
635,191
10/07/2026
2.67
2.76
2.65
2.72
+1.12%
361,105
10/06/2026
2.67
2.71
2.66
2.69
+0.37%
373,381
10/05/2026
2.79
2.79
2.67
2.68
-3.94%
865,142
10/02/2026
2.72
2.80
2.61
2.79
+4.10%
1,568,715
10/01/2026
2.91
2.92
2.67
2.68
-8.22%
1,386,571
09/30/2026
2.97
2.98
2.91
2.92
-1.02%
360,539
09/29/2026
3.00
3.00
2.95
2.95
-1.01%
279,142
09/28/2026
3.04
3.07
2.94
2.98
-2.30%
409,431
09/25/2026
3.02
3.06
2.98
3.05
+1.33%
618,995
09/24/2026
2.99
3.04
2.98
3.01
+0.33%
382,363
09/23/2026
3.08
3.09
3.00
3.00
-2.91%
390,956
09/22/2026
3.08
3.12
3.04
3.09
+1.64%
478,835
09/21/2026
2.99
3.04
2.97
3.04
+1.67%
292,615
09/18/2026
2.99
3.03
2.97
2.99
0.00%
609,168
09/17/2026
2.99
3.04
2.98
2.99
-0.33%
217,298
09/16/2026
3.01
3.05
2.98
3.00
0.00%
340,235
09/15/2026
3.04
3.04
2.95
3.00
-1.32%
573,546
09/14/2026
3.04
3.10
3.03
3.04
0.00%
420,757
09/11/2026
3.08
3.09
3.01
3.04
+0.16%
322,139
09/10/2026
3.03
3.07
3.00
3.04
-0.49%
276,565
09/09/2026
3.11
3.11
3.03
3.05
-1.61%
362,019
09/08/2026
3.16
3.18
3.10
3.10
-2.21%
531,897
09/04/2026
3.10
3.17
3.07
3.17
+1.93%
256,795
09/03/2026
3.19
3.24
3.10
3.11
-1.89%
242,247
09/02/2026
3.13
3.21
3.12
3.17
+1.28%
308,573
09/01/2026
3.11
3.15
3.08
3.13
0.00%
282,997
08/31/2026
3.27
3.28
3.12
3.13
-4.86%
477,590
08/28/2026
3.22
3.30
3.20
3.29
+2.49%
498,294
08/27/2026
3.31
3.34
3.18
3.21
-2.73%
466,573
08/26/2026
3.27
3.32
3.22
3.30
+0.92%
388,613
08/25/2026
3.20
3.28
3.18
3.27
+1.87%
242,940
08/24/2026
3.21
3.28
3.19
3.21
0.00%
415,746
08/21/2026
3.17
3.24
3.14
3.21
+1.90%
370,320
08/20/2026
3.17
3.18
3.08
3.15
-0.63%
431,907
08/19/2026
3.06
3.26
3.06
3.17
+3.59%
806,652
08/18/2026
3.03
3.06
3.00
3.06
+0.66%
518,621
08/17/2026
3.02
3.05
2.96
3.04
+0.66%
621,966
08/14/2026
3.05
3.06
2.99
3.02
-0.98%
390,877
08/13/2026
3.08
3.11
3.01
3.05
-0.33%
344,477
08/12/2026
3.10
3.11
3.04
3.06
-0.65%
395,186
08/11/2026
3.05
3.10
2.99
3.08
+0.98%
555,075
08/10/2026
3.10
3.10
2.98
3.05
-2.24%
754,989
08/07/2026
3.07
3.13
2.95
3.12
+2.63%
889,980
08/06/2026
3.00
3.04
2.92
3.04
+2.70%
702,954
08/05/2026
3.11
3.21
2.87
2.96
-14.70%
1,826,335
08/04/2026
3.51
3.63
3.46
3.47
-1.70%
1,029,812
08/04/2026
$0.01 Earnings
08/03/2026
3.50
3.58
3.43
3.53
+3.82%
1,263,817
07/31/2026
3.32
3.41
3.21
3.40
+2.41%
648,544
07/30/2026
3.20
3.34
3.20
3.32
+3.11%
575,194
07/29/2026
3.27
3.28
3.12
3.22
-2.13%
811,905
07/28/2026
3.24
3.32
3.22
3.29
+1.86%
518,246
07/27/2026
3.25
3.31
3.20
3.23
+0.62%
413,046
07/24/2026
3.20
3.22
3.12
3.21
+0.63%
462,823
07/23/2026
3.34
3.36
3.17
3.19
-6.04%
837,001
07/22/2026
3.45
3.50
3.37
3.40
-2.72%
783,401
07/21/2026
3.33
3.50
3.33
3.49
+3.56%
619,785
07/20/2026
3.31
3.38
3.26
3.37
+2.74%
591,325
07/17/2026
3.40
3.41
3.26
3.28
-3.53%
582,306
07/16/2026
3.45
3.53
3.39
3.40
-2.02%
790,146
07/15/2026
3.28
3.53
3.28
3.47
+5.47%
948,665
07/14/2026
3.47
3.48
3.28
3.29
-5.19%
858,379
07/13/2026
3.49
3.54
3.36
3.47
+2.36%
1,105,997
07/10/2026
3.48
3.51
3.39
3.39
-2.87%
400,284
07/09/2026
3.37
3.49
3.33
3.49
+3.56%
646,001
07/08/2026
3.43
3.51
3.33
3.37
-2.32%
1,005,333
07/07/2026
3.53
3.64
3.45
3.45
-1.43%
818,467
07/06/2026
3.44
3.53
3.34
3.50
+2.04%
608,406
07/02/2026
3.35
3.45
3.35
3.43
+3.00%
464,710
07/01/2026
3.24
3.36
3.23
3.33
+4.39%
555,500
06/30/2026
3.28
3.28
3.18
3.19
-3.33%
528,417
06/29/2026
3.41
3.43
3.27
3.30
-3.51%
703,489
06/26/2026
3.31
3.43
3.31
3.42
+3.32%
2,372,860