2m 2m 2m 2m 2m 2m 2m
Niagen Biosci (NAGE)
NASDAQ
$3.21$0.00 (0.00%)
Price as of Aug 21, 2026 7:57 PM EDT- $254.0MMarket Cap
- -67.84%1-Year Change
- BiotechnologyIndustry
Niagen Biosci (NAGE)
$3.21$0.00 (0.00%)
- 1 Month-8.02%Low Price$2.96High Price$3.53
- 3 Months-15.30%Low Price$2.96High Price$3.86
- 1 Year-67.84%Low Price$2.96High Price$10.24
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/25/2026 | 3.46 | 3.49 | 3.29 | 3.31 | -4.06% | 812,538 |
06/24/2026 | 3.39 | 3.57 | 3.38 | 3.45 | +2.07% | 564,819 |
06/23/2026 | 3.37 | 3.45 | 3.37 | 3.38 | -0.88% | 429,611 |
06/22/2026 | 3.51 | 3.55 | 3.40 | 3.41 | -2.57% | 529,673 |
06/18/2026 | 3.42 | 3.53 | 3.40 | 3.50 | +3.86% | 951,141 |
06/17/2026 | 3.42 | 3.52 | 3.36 | 3.37 | -1.75% | 489,662 |
06/16/2026 | 3.51 | 3.54 | 3.37 | 3.43 | -2.56% | 571,587 |
06/15/2026 | 3.48 | 3.58 | 3.46 | 3.52 | +2.03% | 556,688 |
06/12/2026 | 3.44 | 3.51 | 3.43 | 3.45 | +0.58% | 485,703 |
06/11/2026 | 3.48 | 3.50 | 3.38 | 3.43 | -1.15% | 522,434 |
06/10/2026 | 3.50 | 3.58 | 3.46 | 3.47 | -1.14% | 550,198 |
06/09/2026 | 3.37 | 3.53 | 3.37 | 3.51 | +4.15% | 784,638 |
06/08/2026 | 3.61 | 3.61 | 3.35 | 3.37 | -2.32% | 567,435 |
06/05/2026 | 3.49 | 3.57 | 3.40 | 3.45 | -1.43% | 771,515 |
06/04/2026 | 3.42 | 3.53 | 3.42 | 3.50 | +1.74% | 581,150 |
06/03/2026 | 3.50 | 3.54 | 3.41 | 3.44 | -2.82% | 634,820 |
06/02/2026 | 3.61 | 3.62 | 3.50 | 3.54 | -1.94% | 813,699 |
06/01/2026 | 3.85 | 3.88 | 3.61 | 3.61 | -6.48% | 973,580 |
05/29/2026 | 3.85 | 3.94 | 3.80 | 3.86 | +0.52% | 1,910,293 |
05/28/2026 | 3.85 | 3.96 | 3.81 | 3.84 | +0.26% | 714,592 |
05/27/2026 | 3.88 | 4.03 | 3.82 | 3.83 | -0.78% | 1,118,270 |
05/26/2026 | 3.70 | 4.04 | 3.69 | 3.86 | +5.46% | 1,398,330 |
05/22/2026 | 3.82 | 3.83 | 3.66 | 3.66 | -3.43% | 730,580 |
05/21/2026 | 3.75 | 3.82 | 3.69 | 3.79 | +1.07% | 927,181 |
05/20/2026 | 3.66 | 3.83 | 3.57 | 3.75 | +2.18% | 812,338 |
05/19/2026 | 3.70 | 3.79 | 3.65 | 3.67 | -0.81% | 658,676 |
05/18/2026 | 3.64 | 3.83 | 3.64 | 3.70 | +1.37% | 815,464 |
05/15/2026 | 3.74 | 3.79 | 3.60 | 3.65 | -3.95% | 1,403,745 |
05/14/2026 | 3.78 | 3.84 | 3.72 | 3.80 | +1.06% | 815,781 |
05/13/2026 | 3.81 | 3.87 | 3.71 | 3.76 | -2.34% | 1,253,815 |
05/12/2026 | 3.93 | 4.07 | 3.76 | 3.85 | -3.27% | 1,211,353 |
05/11/2026 | 4.10 | 4.23 | 3.94 | 3.98 | -4.56% | 1,951,776 |
05/08/2026 | 4.23 | 4.26 | 4.04 | 4.17 | -0.48% | 1,787,470 |
05/07/2026 | 4.36 | 4.39 | 4.04 | 4.19 | -15.69% | 2,207,871 |
05/06/2026 | 4.90 | 5.07 | 4.82 | 4.97 | +3.11% | 1,280,167 |
05/06/2026 |
$0.07 Earnings | |||||
05/05/2026 | 4.93 | 5.00 | 4.75 | 4.82 | -2.23% | 811,249 |
05/04/2026 | 4.89 | 5.12 | 4.89 | 4.93 | +1.65% | 833,266 |
05/01/2026 | 4.74 | 4.88 | 4.71 | 4.85 | +2.54% | 425,908 |
04/30/2026 | 4.78 | 4.83 | 4.68 | 4.73 | -0.63% | 925,450 |
04/29/2026 | 4.85 | 4.89 | 4.69 | 4.76 | -1.65% | 612,236 |
04/28/2026 | 4.97 | 5.01 | 4.82 | 4.84 | -2.42% | 574,882 |
04/27/2026 | 4.95 | 5.06 | 4.90 | 4.96 | +0.61% | 697,290 |
04/24/2026 | 4.74 | 4.96 | 4.73 | 4.93 | +4.23% | 489,394 |
04/23/2026 | 4.95 | 5.04 | 4.71 | 4.73 | -5.78% | 773,331 |
04/22/2026 | 4.81 | 5.05 | 4.77 | 5.02 | +5.91% | 930,041 |
04/21/2026 | 4.87 | 4.95 | 4.71 | 4.74 | -2.67% | 573,526 |
04/20/2026 | 4.81 | 4.89 | 4.79 | 4.87 | +0.62% | 416,079 |
04/17/2026 | 4.84 | 4.99 | 4.82 | 4.84 | +2.33% | 877,536 |
04/16/2026 | 4.79 | 4.86 | 4.70 | 4.73 | -0.21% | 669,588 |
04/15/2026 | 4.75 | 4.87 | 4.72 | 4.74 | +1.07% | 1,005,342 |
04/14/2026 | 4.66 | 4.74 | 4.63 | 4.69 | +1.74% | 596,100 |
04/13/2026 | 4.46 | 4.65 | 4.42 | 4.61 | +2.44% | 415,692 |
04/10/2026 | 4.50 | 4.51 | 4.36 | 4.50 | +0.45% | 401,258 |
04/09/2026 | 4.53 | 4.56 | 4.47 | 4.48 | -2.61% | 519,680 |
04/08/2026 | 4.65 | 4.71 | 4.54 | 4.60 | +2.91% | 608,874 |
04/07/2026 | 4.44 | 4.50 | 4.40 | 4.47 | 0.00% | 485,940 |
04/06/2026 | 4.37 | 4.50 | 4.37 | 4.47 | +2.05% | 516,725 |
04/02/2026 | 4.43 | 4.45 | 4.32 | 4.38 | -3.10% | 752,868 |