Niagen Bioscience, Inc. - Common Stock (NQ:NAGE)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 01, 2025 | 6.790 | 6.949 | 6.630 | 6.870 | 620,115 | -0.03(-0.43%) |
| Mar 31, 2025 | 6.600 | 7.080 | 6.600 | 6.900 | 975,122 | +0.13(+1.92%) |
| Mar 28, 2025 | 7.330 | 7.330 | 6.760 | 6.770 | 688,481 | -0.62(-8.39%) |
| Mar 27, 2025 | 7.620 | 7.670 | 7.330 | 7.390 | 585,092 | -0.26(-3.40%) |
| Mar 26, 2025 | 7.530 | 7.700 | 7.403 | 7.650 | 437,627 | +0.13(+1.73%) |
| Mar 25, 2025 | 7.670 | 7.790 | 7.500 | 7.520 | 414,532 | -0.08(-1.05%) |
| Mar 24, 2025 | 7.870 | 8.000 | 7.540 | 7.600 | 464,088 | -0.15(-1.94%) |
| Mar 21, 2025 | 7.550 | 7.820 | 7.460 | 7.750 | 727,249 | +0.11(+1.44%) |
| Mar 20, 2025 | 7.650 | 7.950 | 7.440 | 7.640 | 744,391 | -0.10(-1.29%) |
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.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.