Niagen Bioscience (NAGE) went public on July 15, 2008, when it opened at a split-adjusted price of $9.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $9.58 | $9.97 | $9.06 | $9.41 | 3,595,900 |
August 2025 | $9.20 | $11.29 | $8.77 | $9.90 | 23,445,400 |
July 2025 | $14.40 | $14.40 | $9.21 | $9.35 | 25,437,800 |
June 2025 | $10.94 | $14.69 | $10.81 | $14.41 | 20,516,300 |
May 2025 | $7.85 | $11.16 | $7.45 | $10.82 | 23,495,400 |
April 2025 | $6.79 | $7.88 | $5.33 | $7.85 | 12,844,700 |
March 2025 | $5.65 | $9.18 | $5.27 | $6.90 | 35,369,400 |
February 2025 | $5.50 | $6.06 | $5.25 | $5.64 | 7,168,800 |
January 2025 | $5.41 | $6.25 | $5.16 | $5.63 | 6,945,800 |
December 2024 | $7.76 | $7.83 | $5.21 | $5.31 | 12,938,900 |
November 2024 | $4.12 | $7.97 | $3.83 | $7.72 | 62,699,500 |
October 2024 | $3.66 | $3.74 | $3.18 | $3.49 | 5,916,600 |
September 2024 | $3.47 | $3.89 | $3.10 | $3.65 | 5,444,000 |
August 2024 | $2.99 | $3.67 | $2.53 | $3.45 | 6,058,000 |
July 2024 | $2.77 | $3.35 | $2.40 | $2.99 | 6,694,000 |
June 2024 | $2.76 | $3.49 | $2.31 | $2.73 | 12,807,000 |
May 2024 | $3.53 | $3.98 | $2.70 | $2.76 | 4,627,600 |
April 2024 | $3.46 | $4.65 | $2.89 | $3.54 | 7,905,300 |
March 2024 | $1.69 | $4.06 | $1.57 | $3.48 | 11,007,600 |
February 2024 | $1.46 | $1.78 | $1.46 | $1.67 | 1,556,900 |
January 2024 | $1.42 | $1.55 | $1.36 | $1.46 | 1,059,400 |
December 2023 | $1.38 | $1.50 | $1.32 | $1.43 | 1,750,600 |
November 2023 | $1.32 | $1.64 | $1.28 | $1.39 | 1,577,300 |
October 2023 | $1.44 | $1.48 | $1.25 | $1.32 | 1,297,900 |
September 2023 | $1.60 | $1.60 | $1.33 | $1.46 | 2,162,100 |
