Skip to main content
NAGE logo

Niagen Bioscience, Inc.

NAGENASDAQHealthcareBiotechnology

$2.49Today:- (-)1Y −64.80%

As of Oct 16, 2026 close

Market cap
$212.86M
P/E (TTM)
13.31
Forward P/E
15.12
Dividend yield
-
52-week range
$2.51$7.95
Volume (live)
-
Avg. volume (3M)
505.20K

Niagen Bioscience (NAGE) Historical Stock Prices

Analyze Niagen Bioscience (NAGE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Niagen Bioscience (NAGE) Interactive Price Chart

Interactive historical price chart showing Niagen Bioscience stock price movements and trends across multiple time periods.

Loading chart...

NAGE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NAGE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.582.592.462.492.49555.78K
Oct 15, 20262.542.602.532.582.58446.34K
Oct 14, 20262.552.592.512.532.53522.86K
Oct 13, 20262.632.642.552.582.58636.47K
Oct 12, 20262.672.682.602.632.63410.11K
Oct 9, 20262.682.712.672.692.69268.12K
Oct 8, 20262.712.712.612.662.66635.19K
Oct 7, 20262.672.752.652.722.72361.11K
Oct 6, 20262.672.712.662.692.69373.38K
Oct 5, 20262.792.792.672.682.68865.14K
Oct 2, 20262.722.802.612.792.791.57M
Oct 1, 20262.912.922.672.682.681.39M
Sep 30, 20262.972.982.912.922.92360.54K
Sep 29, 20263.003.002.952.952.95279.14K
Sep 28, 20263.043.072.942.982.98411.44K
Sep 25, 20263.023.062.983.053.05619.00K
Sep 24, 20262.993.042.983.013.01382.36K
Sep 23, 20263.083.093.003.003.00390.90K
Sep 22, 20263.083.123.043.093.09478.83K
Sep 21, 20262.993.042.963.043.04292.62K
Sep 18, 20262.993.022.972.992.99609.17K
Sep 17, 20262.993.042.982.992.99217.30K
Sep 16, 20263.013.052.983.003.00340.24K
Sep 15, 20263.043.042.943.003.00573.55K
Sep 14, 20263.043.103.033.043.04420.76K
Sep 11, 20263.083.083.013.043.04322.14K
Sep 10, 20263.033.063.003.043.04276.56K
Sep 9, 20263.103.103.033.053.05362.02K
Sep 8, 20263.163.183.103.103.10531.90K
Sep 4, 20263.103.173.073.173.17256.80K
Sep 3, 20263.193.233.103.113.11242.25K
Sep 2, 20263.133.213.123.173.17308.57K
Sep 1, 20263.113.153.083.133.13283.00K
Aug 31, 20263.273.273.123.133.13477.59K
Aug 28, 20263.223.303.203.293.29498.29K
Aug 27, 20263.313.333.183.213.21466.57K
Aug 26, 20263.273.323.223.303.30388.62K
Aug 25, 20263.203.273.173.273.27242.94K
Aug 24, 20263.213.283.193.213.21415.75K
Aug 21, 20263.173.233.143.213.21370.32K
Aug 20, 20263.173.183.083.153.15431.91K
Aug 19, 20263.063.263.063.173.17806.65K
Aug 18, 20263.033.063.003.063.06518.62K
Aug 17, 20263.023.052.963.043.04621.97K
Aug 14, 20263.053.062.993.023.02390.88K
Aug 13, 20263.083.113.013.053.05344.48K
Aug 12, 20263.103.103.043.063.06395.19K
Aug 11, 20263.053.102.993.083.08555.08K
Aug 10, 20263.103.102.983.053.05754.84K
Aug 7, 20263.073.132.953.123.12889.88K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.