Niagen Bioscience, Inc. - Common Stock (NAGE)

Historical Prices For Niagen Bioscience, Inc. - Common Stock (NAGE)

Date Range:

2025-04-25 - 2025-07-25

Date	Open	High	Low	Close	Volume	Adjusted Close
7/24/2025	9.72	9.86	9.25	9.27	1,368,790	9.27
7/23/2025	9.55	9.87	9.38	9.86	1,017,236	9.86
7/22/2025	9.60	9.69	9.32	9.45	1,354,380	9.45
7/21/2025	10.20	10.43	9.66	9.68	1,608,204	9.68
7/18/2025	10.45	10.45	10.05	10.16	1,219,329	10.16
7/17/2025	11.56	11.58	10.20	10.36	1,503,332	10.36
7/16/2025	11.12	11.51	10.85	11.50	1,049,770	11.50
7/15/2025	11.38	11.38	10.97	11.08	1,015,652	11.08
7/14/2025	11.25	11.34	11.05	11.26	754,773	11.26
7/11/2025	11.74	11.90	11.28	11.30	925,691	11.30
7/10/2025	12.10	12.19	11.61	11.79	1,240,017	11.79
7/09/2025	12.17	12.41	11.97	12.12	960,412	12.12
7/08/2025	12.56	12.56	11.94	11.97	1,327,036	11.97
7/07/2025	12.64	12.65	12.16	12.44	1,184,664	12.44
7/03/2025	12.56	12.74	12.16	12.71	727,210	12.71
7/02/2025	12.80	13.09	12.55	12.58	1,003,505	12.58
7/01/2025	14.40	14.40	12.64	12.81	1,760,442	12.81
6/30/2025	14.28	14.69	13.95	14.41	1,249,123	14.41
6/27/2025	13.81	14.26	13.35	14.22	2,456,532	14.22
6/26/2025	13.45	13.88	13.21	13.82	857,700	13.82
6/25/2025	14.22	14.33	13.40	13.41	744,338	13.41
6/24/2025	13.80	14.22	13.61	14.13	859,282	14.13
6/23/2025	13.50	13.65	13.08	13.64	728,360	13.64
6/20/2025	13.79	13.96	13.34	13.44	956,660	13.44
6/18/2025	13.88	14.14	13.31	13.78	822,829	13.78
6/17/2025	14.00	14.15	13.74	13.88	708,609	13.88
6/16/2025	13.85	14.45	13.80	14.14	785,877	14.14
6/13/2025	13.69	14.01	13.52	13.63	881,520	13.63
6/12/2025	14.02	14.49	13.90	14.14	905,978	14.14
6/11/2025	13.56	14.33	13.40	14.07	891,981	14.07
6/10/2025	13.43	13.84	13.09	13.52	1,149,949	13.52
6/09/2025	13.16	13.53	12.71	13.43	1,341,489	13.43
6/06/2025	11.94	13.12	11.82	12.95	1,222,898	12.95
6/05/2025	11.73	11.80	11.45	11.51	632,421	11.51
6/04/2025	11.86	12.07	11.70	11.71	583,941	11.71
6/03/2025	11.81	11.84	11.26	11.78	1,011,244	11.78
6/02/2025	10.94	11.79	10.81	11.73	1,721,468	11.73
5/30/2025	10.87	10.96	10.60	10.82	874,490	10.82
5/29/2025	10.98	11.16	10.71	10.82	1,044,632	10.82
5/28/2025	10.74	10.98	10.61	10.98	961,816	10.98
5/27/2025	10.18	10.68	10.12	10.60	831,629	10.60
5/23/2025	9.90	10.07	9.83	9.88	561,292	9.88
5/22/2025	10.07	10.29	9.96	10.16	716,081	10.16
5/21/2025	10.71	10.80	10.09	10.13	899,390	10.13
5/20/2025	10.86	10.99	10.65	10.76	723,758	10.76
5/19/2025	10.78	11.06	10.68	10.93	851,952	10.93
5/16/2025	10.52	10.98	10.38	10.95	1,056,774	10.95
5/15/2025	10.11	10.68	9.86	10.50	1,291,996	10.50
5/14/2025	9.91	10.19	9.85	10.10	1,043,815	10.10
5/13/2025	9.39	10.00	9.28	9.73	1,260,081	9.73
5/12/2025	9.12	9.56	9.06	9.39	1,362,314	9.39
5/09/2025	9.22	9.31	8.72	8.95	1,318,957	8.95
5/08/2025	8.89	9.50	8.67	9.24	2,042,685	9.24
5/07/2025	8.82	8.85	8.37	8.45	1,339,619	8.45
5/06/2025	8.40	8.90	8.29	8.73	2,161,858	8.73
5/05/2025	8.08	8.49	8.01	8.45	1,389,098	8.45
5/02/2025	7.69	8.38	7.63	8.00	1,337,308	8.00
5/01/2025	7.85	7.90	7.45	7.56	424,059	7.56
4/30/2025	7.58	7.88	7.56	7.85	412,758	7.85
4/29/2025	7.57	7.83	7.53	7.78	368,903	7.78
4/28/2025	7.45	7.78	7.38	7.62	773,087	7.62
4/25/2025	7.32	7.43	7.23	7.38	308,106	7.38