2m 2m 2m 2m 2m 2m 2m
Niagen Biosci (NAGE)
NASDAQ
$3.45+$0.06 (+1.92%)
Price as of Jun 23, 2026 7:19 PM EDT- $271.6MMarket Cap
- -76.08%1-Year Change
- BiotechnologyIndustry
Niagen Biosci (NAGE)
$3.45+$0.06 (+1.92%)
- 1 Month-7.65%Low Price$3.37High Price$3.86
- 3 Months-28.24%Low Price$3.37High Price$5.02
- 1 Year-76.08%Low Price$3.37High Price$14.41
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 4.44 | 4.63 | 4.44 | 4.52 | +2.49% | 725,025 |
03/31/2026 | 4.36 | 4.54 | 4.34 | 4.41 | +3.04% | 723,537 |
03/30/2026 | 4.22 | 4.30 | 4.16 | 4.28 | +1.90% | 1,009,493 |
03/27/2026 | 4.40 | 4.44 | 4.20 | 4.20 | -6.04% | 1,084,629 |
03/26/2026 | 4.45 | 4.55 | 4.40 | 4.47 | -1.11% | 934,324 |
03/25/2026 | 4.58 | 4.65 | 4.50 | 4.52 | -0.44% | 674,055 |
03/24/2026 | 4.64 | 4.64 | 4.52 | 4.54 | -3.61% | 786,142 |
03/23/2026 | 4.70 | 4.74 | 4.63 | 4.71 | +1.07% | 997,357 |
03/20/2026 | 4.69 | 4.79 | 4.62 | 4.66 | -1.69% | 1,236,844 |
03/19/2026 | 4.70 | 4.95 | 4.64 | 4.74 | +4.18% | 1,314,713 |
03/18/2026 | 4.73 | 4.75 | 4.50 | 4.55 | -4.61% | 1,103,746 |
03/17/2026 | 4.76 | 4.95 | 4.70 | 4.77 | -0.62% | 1,573,244 |
03/16/2026 | 4.82 | 4.92 | 4.39 | 4.80 | +0.42% | 3,509,382 |
03/13/2026 | 4.82 | 4.94 | 4.72 | 4.78 | -0.83% | 1,200,332 |
03/12/2026 | 4.87 | 5.01 | 4.80 | 4.82 | -1.43% | 1,208,456 |
03/11/2026 | 5.17 | 5.18 | 4.82 | 4.89 | -6.32% | 1,781,670 |
03/10/2026 | 5.12 | 5.40 | 5.06 | 5.22 | +2.15% | 1,947,857 |
03/09/2026 | 4.93 | 5.28 | 4.90 | 5.11 | +0.99% | 2,794,872 |
03/06/2026 | 4.95 | 5.23 | 4.84 | 5.06 | -0.78% | 2,432,348 |
03/05/2026 | 5.69 | 5.78 | 4.98 | 5.10 | +3.24% | 4,492,503 |
03/04/2026 | 4.94 | 5.04 | 4.82 | 4.94 | +1.44% | 7,368,482 |
03/04/2026 |
$0.03 Earnings | |||||
03/03/2026 | 4.87 | 4.97 | 4.73 | 4.87 | -2.40% | 1,307,791 |
03/02/2026 | 5.00 | 5.11 | 4.94 | 4.99 | -1.19% | 1,024,646 |
02/27/2026 | 5.15 | 5.15 | 4.93 | 5.05 | -2.51% | 1,964,128 |
02/26/2026 | 5.37 | 5.44 | 5.13 | 5.18 | -2.81% | 776,276 |
02/25/2026 | 5.11 | 5.37 | 5.05 | 5.33 | +4.31% | 863,432 |
02/24/2026 | 5.01 | 5.12 | 4.93 | 5.11 | +2.00% | 609,549 |
02/23/2026 | 4.83 | 5.05 | 4.74 | 5.01 | +3.09% | 1,020,771 |
02/20/2026 | 4.91 | 4.95 | 4.79 | 4.86 | -1.62% | 972,230 |
02/19/2026 | 4.98 | 5.02 | 4.84 | 4.94 | -1.20% | 1,025,432 |
02/18/2026 | 5.26 | 5.30 | 4.95 | 5.00 | -4.94% | 1,021,170 |
02/17/2026 | 5.13 | 5.32 | 5.12 | 5.26 | +2.33% | 697,672 |
02/13/2026 | 5.12 | 5.24 | 5.03 | 5.14 | +0.98% | 708,317 |
02/12/2026 | 5.12 | 5.13 | 4.98 | 5.09 | -0.39% | 651,556 |
02/11/2026 | 5.15 | 5.16 | 4.93 | 5.11 | -0.20% | 765,949 |
02/10/2026 | 5.11 | 5.30 | 5.06 | 5.12 | +0.39% | 796,753 |
02/09/2026 | 5.21 | 5.31 | 5.04 | 5.10 | -1.92% | 882,194 |
02/06/2026 | 5.20 | 5.26 | 5.05 | 5.20 | +1.36% | 1,131,205 |
02/05/2026 | 5.49 | 5.51 | 5.06 | 5.13 | -7.32% | 1,242,537 |
02/04/2026 | 5.71 | 5.72 | 5.52 | 5.54 | -2.47% | 921,624 |
02/03/2026 | 6.10 | 6.10 | 5.48 | 5.68 | -6.81% | 1,250,360 |
02/02/2026 | 5.95 | 6.18 | 5.95 | 6.09 | +1.67% | 792,185 |