2m 2m 2m 2m 2m 2m 2m
Niagen Biosci (NAGE)
NASDAQ
$2.82+$0.13 (+5.04%)
Price as of Oct 02, 2026 6:47 PM EDT- $212.1MMarket Cap
- -63.69%1-Year Change
- Packaged FoodsIndustry
Niagen Biosci (NAGE)
$2.82+$0.13 (+5.04%)
- 1 Month-14.38%Low Price$2.68High Price$3.17
- 3 Months-19.52%Low Price$2.68High Price$3.53
- 1 Year-63.69%Low Price$2.68High Price$7.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |