Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Niagen Bioscience, Inc. - Common Stock (NQ:NAGE)

11.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2025 11.73 11.80 11.45 11.51 632,421 -0.21(-1.75%)
Jun 04, 2025 11.86 12.07 11.70 11.71 583,941 -0.06(-0.55%)
Jun 03, 2025 11.81 11.84 11.26 11.78 1,011,244 +0.05(+0.43%)
Jun 02, 2025 10.94 11.79 10.81 11.73 1,721,468 +0.91(+8.41%)
May 30, 2025 10.87 10.96 10.60 10.82 874,490 +0.00(+0.00%)
May 29, 2025 10.98 11.16 10.71 10.82 1,044,632 -0.16(-1.46%)
May 28, 2025 10.74 10.98 10.61 10.98 961,816 +0.38(+3.58%)
May 27, 2025 10.18 10.68 10.12 10.60 831,629 +0.72(+7.29%)
May 23, 2025 9.900 10.07 9.830 9.880 561,292 -0.28(-2.76%)
May 22, 2025 10.07 10.29 9.960 10.16 716,081 +0.03(+0.30%)
May 21, 2025 10.71 10.80 10.09 10.13 899,390 -0.63(-5.86%)
May 20, 2025 10.86 10.99 10.65 10.76 723,758 -0.17(-1.56%)
May 19, 2025 10.78 11.06 10.68 10.93 851,952 -0.02(-0.18%)
May 16, 2025 10.52 10.98 10.38 10.95 1,056,774 +0.45(+4.29%)
May 15, 2025 10.11 10.68 9.860 10.50 1,291,996 +0.40(+3.96%)
May 14, 2025 9.910 10.19 9.845 10.10 1,043,815 +0.37(+3.80%)
May 13, 2025 9.390 10.00 9.280 9.730 1,260,081 +0.34(+3.62%)
May 12, 2025 9.120 9.560 9.060 9.390 1,362,314 +0.44(+4.92%)
May 09, 2025 9.220 9.310 8.720 8.950 1,318,957 -0.29(-3.14%)
May 08, 2025 8.890 9.500 8.670 9.240 2,042,685 +0.79(+9.35%)
May 07, 2025 8.820 8.850 8.370 8.450 1,339,619 -0.28(-3.21%)
May 06, 2025 8.400 8.900 8.290 8.730 2,161,858 +0.28(+3.31%)
May 05, 2025 8.080 8.490 8.010 8.450 1,389,098 +0.45(+5.62%)
May 02, 2025 7.690 8.375 7.630 8.000 1,337,308 +0.44(+5.82%)
May 01, 2025 7.850 7.900 7.450 7.560 424,059 -0.29(-3.69%)
Apr 30, 2025 7.580 7.880 7.560 7.850 412,758 +0.07(+0.90%)
Apr 29, 2025 7.570 7.830 7.530 7.780 368,903 +0.16(+2.10%)
Apr 28, 2025 7.450 7.780 7.380 7.620 773,087 +0.24(+3.25%)
Apr 25, 2025 7.320 7.430 7.230 7.380 308,106 +0.00(+0.00%)
Apr 24, 2025 7.200 7.410 7.121 7.380 396,225 +0.19(+2.64%)
Apr 23, 2025 7.150 7.390 7.145 7.190 527,529 +0.30(+4.35%)
Apr 22, 2025 6.630 6.936 6.610 6.890 456,622 +0.36(+5.51%)
Apr 21, 2025 6.640 6.680 6.380 6.530 579,108 -0.23(-3.40%)
Apr 17, 2025 6.540 6.830 6.510 6.760 703,910 +0.22(+3.36%)
Apr 16, 2025 6.350 6.565 6.250 6.540 439,677 +0.15(+2.27%)
Apr 15, 2025 6.170 6.400 6.140 6.395 405,605 +0.25(+4.15%)
Apr 14, 2025 6.140 6.280 5.990 6.140 507,232 +0.21(+3.54%)
Apr 11, 2025 5.670 5.940 5.590 5.930 540,083 +0.26(+4.59%)
Apr 10, 2025 5.990 6.065 5.610 5.670 632,971 -0.37(-6.13%)
Apr 09, 2025 5.330 6.200 5.330 6.040 1,068,299 +0.62(+11.44%)
Apr 08, 2025 5.960 6.060 5.370 5.420 943,402 -0.20(-3.56%)
Apr 07, 2025 5.750 5.910 5.380 5.620 1,401,342 -0.36(-6.02%)
Apr 04, 2025 6.330 6.510 5.900 5.980 663,889 -0.65(-9.80%)
Apr 03, 2025 6.770 6.985 6.520 6.630 538,572 -0.45(-6.36%)
Apr 02, 2025 6.900 7.100 6.850 7.080 554,237 +0.21(+3.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.