The highest closing price for Niagen Bioscience (NAGE) last month was $10.26, on August 12. It was up 7.6% for the month. The latest price is $9.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $9.80 | $10.06 | $9.65 | $9.90 | 768,600 |
August 28 2025 | $9.78 | $9.86 | $9.63 | $9.82 | 431,300 |
August 27 2025 | $10.00 | $10.04 | $9.72 | $9.77 | 539,400 |
August 26 2025 | $10.00 | $10.15 | $9.89 | $10.04 | 1,524,900 |
August 25 2025 | $10.00 | $10.31 | $9.88 | $10.03 | 844,900 |
August 22 2025 | $9.94 | $10.14 | $9.72 | $9.98 | 863,900 |
August 21 2025 | $9.58 | $9.79 | $9.52 | $9.77 | 554,700 |
August 20 2025 | $9.52 | $9.70 | $9.37 | $9.63 | 536,500 |
August 19 2025 | $10.15 | $10.15 | $9.47 | $9.63 | 742,200 |
August 18 2025 | $10.05 | $10.45 | $10.03 | $10.12 | 965,600 |
August 15 2025 | $9.80 | $10.07 | $9.79 | $10.02 | 872,100 |
August 14 2025 | $10.04 | $10.09 | $9.65 | $9.71 | 729,900 |
August 13 2025 | $10.27 | $10.37 | $9.87 | $10.12 | 993,600 |
August 12 2025 | $9.76 | $10.37 | $9.65 | $10.26 | 1,207,300 |
August 11 2025 | $9.94 | $10.30 | $9.74 | $9.82 | 1,425,700 |
August 08 2025 | $9.75 | $10.57 | $9.66 | $9.73 | 1,846,000 |
August 07 2025 | $11.20 | $11.29 | $9.35 | $9.61 | 3,099,200 |
August 06 2025 | $9.22 | $9.41 | $8.98 | $9.40 | 2,281,500 |
August 05 2025 | $9.53 | $9.60 | $9.07 | $9.16 | 1,064,000 |
August 04 2025 | $9.24 | $9.65 | $9.01 | $9.64 | 1,072,600 |
August 01 2025 | $9.20 | $9.20 | $8.77 | $9.04 | 1,081,500 |
Daily pricing data for Niagen Bioscience dates back to 6/25/2008, and may be incomplete.
