MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NAGE — Niagen Bioscience, Inc. Common Stock
NasdaqNiagen Bioscience, Inc. Common Stock
$2.69
+0.01(+0.37%)
- O
- 2.67
- H
- 2.71
- L
- 2.66
- V
- 368.31K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$2.69
Period Return-63.55%
Period High$14.69
Period Low$2.61
Avg Daily Volume948.3K
Total Trading Days365
NAGE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $2.67 | $2.71 | $2.66 | $2.69 | +$0.01 | +0.37% | 368,313 | $2.69 | $2.66 $2.71 |
| Oct 5, 2026 | $2.79 | $2.79 | $2.67 | $2.68 | $-0.11 | -3.94% | 865,143 | $2.70 | $2.67 $2.79 |
| Oct 2, 2026 | $2.72 | $2.80 | $2.61 | $2.79 | +$0.11 | +4.10% | 1,569,815 | $2.69 | $2.61 $2.80 |
| Oct 1, 2026 | $2.91 | $2.92 | $2.67 | $2.68 | $-0.24 | -8.22% | 1,386,572 | $2.73 | $2.67 $2.92 |
| Sep 30, 2026 | $2.97 | $2.98 | $2.91 | $2.92 | $-0.03 | -1.02% | 360,539 | $2.94 | $2.91 $2.98 |
| Sep 29, 2026 | $3.00 | $3.00 | $2.95 | $2.95 | $-0.03 | -1.01% | 279,142 | $2.97 | $2.95 $3.00 |
| Sep 28, 2026 | $3.04 | $3.07 | $2.94 | $2.98 | $-0.07 | -2.30% | 411,443 | $2.99 | $2.94 $3.07 |
| Sep 25, 2026 | $3.02 | $3.06 | $2.98 | $3.05 | +$0.04 | +1.33% | 618,996 | $3.03 | $2.98 $3.06 |
| Sep 24, 2026 | $2.99 | $3.04 | $2.98 | $3.01 | +$0.01 | +0.33% | 382,363 | $3.01 | $2.98 $3.04 |
| Sep 23, 2026 | $3.08 | $3.09 | $3.00 | $3.00 | $-0.09 | -2.91% | 390,899 | $3.04 | $3.00 $3.09 |
| Sep 22, 2026 | $3.08 | $3.12 | $3.04 | $3.09 | +$0.05 | +1.64% | 478,836 | $3.08 | $3.04 $3.12 |
| Sep 21, 2026 | $2.99 | $3.04 | $2.97 | $3.04 | +$0.05 | +1.67% | 292,616 | $3.00 | $2.97 $3.04 |
| Sep 18, 2026 | $2.99 | $3.03 | $2.97 | $2.99 | +$0.00 | +0.00% | 609,169 | $2.99 | $2.97 $3.03 |
| Sep 17, 2026 | $2.99 | $3.04 | $2.98 | $2.99 | $-0.01 | -0.33% | 217,298 | $3.01 | $2.98 $3.04 |
| Sep 16, 2026 | $3.01 | $3.05 | $2.98 | $3.00 | +$0.00 | +0.00% | 340,235 | $3.00 | $2.98 $3.05 |
| Sep 15, 2026 | $3.04 | $3.04 | $2.95 | $3.00 | $-0.04 | -1.32% | 573,493 | $2.98 | $2.95 $3.04 |
| Sep 14, 2026 | $3.04 | $3.10 | $3.03 | $3.04 | +$0.00 | +0.00% | 420,699 | $3.05 | $3.03 $3.10 |
| Sep 11, 2026 | $3.08 | $3.09 | $3.01 | $3.04 | +$0.01 | +0.16% | 322,140 | $3.04 | $3.01 $3.09 |
| Sep 10, 2026 | $3.03 | $3.07 | $3.00 | $3.04 | $-0.02 | -0.49% | 276,565 | $3.03 | $3.00 $3.07 |
| Sep 9, 2026 | $3.11 | $3.11 | $3.03 | $3.05 | $-0.05 | -1.61% | 362,019 | $3.06 | $3.03 $3.11 |
| Sep 8, 2026 | $3.16 | $3.18 | $3.10 | $3.10 | $-0.07 | -2.21% | 531,897 | $3.13 | $3.10 $3.18 |
| Sep 4, 2026 | $3.10 | $3.17 | $3.07 | $3.17 | +$0.06 | +1.93% | 256,796 | $3.13 | $3.07 $3.17 |
| Sep 3, 2026 | $3.19 | $3.24 | $3.10 | $3.11 | $-0.06 | -1.89% | 242,247 | $3.13 | $3.10 $3.24 |
| Sep 2, 2026 | $3.13 | $3.21 | $3.12 | $3.17 | +$0.04 | +1.28% | 308,563 | $3.17 | $3.12 $3.21 |
| Sep 1, 2026 | $3.11 | $3.15 | $3.08 | $3.13 | +$0.00 | +0.00% | 282,997 | $3.12 | $3.08 $3.15 |
| Aug 31, 2026 | $3.27 | $3.28 | $3.12 | $3.13 | $-0.16 | -4.86% | 477,591 | $3.18 | $3.12 $3.28 |
| Aug 28, 2026 | $3.22 | $3.30 | $3.20 | $3.29 | +$0.08 | +2.49% | 498,295 | $3.26 | $3.20 $3.30 |
| Aug 27, 2026 | $3.31 | $3.34 | $3.18 | $3.21 | $-0.09 | -2.73% | 466,573 | $3.23 | $3.18 $3.34 |
| Aug 26, 2026 | $3.27 | $3.32 | $3.22 | $3.30 | +$0.03 | +0.92% | 388,621 | $3.29 | $3.22 $3.32 |
| Aug 25, 2026 | $3.20 | $3.28 | $3.18 | $3.27 | +$0.06 | +1.87% | 242,941 | $3.23 | $3.18 $3.28 |