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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	9.220	9.310	8.720	8.950	1,317,527	-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	+0.63(+11.75%)
Apr 08, 2025	5.960	6.060	5.370	5.405	943,402	-0.21(-3.83%)
Apr 07, 2025	5.750	5.910	5.380	5.620	1,401,342	-0.39(-6.57%)
Apr 04, 2025	6.330	6.510	5.860	6.015	663,889	-0.62(-9.28%)
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%)