5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
+39.71%
3 MONTH PERFORMANCE
+39.71%
6 MONTH PERFORMANCE
+101.06%
YEAR-TO-DATE PERFORMANCE
+43.13%
1 YEAR PERFORMANCE
+100.53%
Niagen Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/25/2025 | $7.67 | $7.65 (-0.26%) | $7.79 | $7.61 | 28,702 | |
| 03/24/2025 | $7.87 | $7.60 (-3.43%) | $8.00 | $7.54 | 460,557 | $590.90 M |
| 03/21/2025 | $7.55 | $7.75 (2.65%) | $7.82 | $7.46 | 727,000 | $602.57 M |
| 03/20/2025 | $7.65 | $7.64 (-0.13%) | $7.95 | $7.44 | 744,400 | $594.01 M |
| 03/19/2025 | $7.90 | $7.74 (-2.03%) | $8.00 | $7.68 | 357,700 | $601.79 M |
| 03/18/2025 | $7.91 | $7.87 (-0.51%) | $7.92 | $7.75 | 554,800 | $611.90 M |
| 03/17/2025 | $7.83 | $7.94 (1.4%) | $8.00 | $7.68 | 682,300 | $617.34 M |
| 03/14/2025 | $7.76 | $7.84 (1.03%) | $7.90 | $7.58 | 689,100 | $609.56 M |
| 03/13/2025 | $7.70 | $7.72 (0.26%) | $7.78 | $7.32 | 615,600 | $600.23 M |
| 03/12/2025 | $7.87 | $7.83 (-0.51%) | $8.00 | $7.81 | 987,100 | $608.79 M |
| 03/11/2025 | $7.88 | $7.90 (0.25%) | $8.19 | $7.64 | 1.35 M | $614.23 M |
| 03/10/2025 | $7.80 | $7.88 (1.03%) | $8.05 | $7.58 | 1.15 M | $612.67 M |
| 03/07/2025 | $7.70 | $7.70 (0%) | $8.00 | $7.35 | 1.08 M | $598.68 M |
| 03/06/2025 | $8.39 | $7.69 (-8.34%) | $8.50 | $7.55 | 2.35 M | $597.90 M |
| 03/05/2025 | $6.71 | $8.55 (27.42%) | $9.18 | $6.67 | 18.71 M | $664.77 M |
| 03/04/2025 | $5.54 | $5.60 (1.08%) | $5.71 | $5.27 | 1.14 M | $435.40 M |
| 03/03/2025 | $5.65 | $5.50 (-2.65%) | $5.92 | $5.46 | 669,400 | $427.63 M |
| 02/28/2025 | $5.43 | $5.64 (3.87%) | $5.68 | $5.43 | 429,000 | $438.51 M |
| 02/27/2025 | $5.66 | $5.44 (-3.89%) | $5.70 | $5.43 | 404,900 | $422.96 M |
| 02/26/2025 | $5.50 | $5.66 (2.91%) | $5.79 | $5.44 | 351,100 | $440.07 M |
| 02/25/2025 | $5.49 | $5.44 (-0.91%) | $5.52 | $5.34 | 326,600 | $422.96 M |
| 02/24/2025 | $5.43 | $5.50 (1.29%) | $5.54 | $5.25 | 475,200 | $427.63 M |
| 02/21/2025 | $5.78 | $5.42 (-6.23%) | $5.80 | $5.41 | 451,900 | $421.41 M |
| 02/20/2025 | $5.86 | $5.70 (-2.73%) | $5.86 | $5.55 | 393,900 | $443.18 M |
| 02/19/2025 | $5.94 | $5.84 (-1.68%) | $5.94 | $5.68 | 714,500 | $454.06 M |
| 02/18/2025 | $5.97 | $5.91 (-1.01%) | $6.06 | $5.79 | 525,900 | $459.50 M |
| 02/14/2025 | $5.65 | $5.87 (3.89%) | $5.96 | $5.62 | 543,600 | $456.39 M |
| 02/13/2025 | $5.52 | $5.58 (1.09%) | $5.62 | $5.43 | 297,800 | $433.85 M |
| 02/12/2025 | $5.44 | $5.48 (0.74%) | $5.56 | $5.38 | 305,800 | $426.07 M |
| 02/11/2025 | $5.51 | $5.50 (-0.18%) | $5.56 | $5.48 | 249,100 | $427.63 M |
| 02/10/2025 | $5.55 | $5.60 (0.9%) | $5.62 | $5.46 | 309,100 | $435.40 M |
| 02/07/2025 | $5.66 | $5.52 (-2.47%) | $5.70 | $5.51 | 233,900 | $429.18 M |
| 02/06/2025 | $5.69 | $5.69 (0%) | $5.77 | $5.64 | 286,600 | $442.40 M |
| 02/05/2025 | $5.54 | $5.69 (2.71%) | $5.80 | $5.51 | 261,200 | $442.40 M |
| 02/04/2025 | $5.48 | $5.51 (0.55%) | $5.59 | $5.45 | 266,600 | $428.40 M |
| 02/03/2025 | $5.50 | $5.49 (-0.18%) | $5.67 | $5.45 | 342,100 | $426.85 M |
| 01/31/2025 | $5.88 | $5.63 (-4.25%) | $5.96 | $5.62 | 330,800 | $437.73 M |
| 01/30/2025 | $5.95 | $5.88 (-1.18%) | $6.05 | $5.72 | 250,600 | $457.17 M |
| 01/29/2025 | $5.89 | $5.90 (0.17%) | $6.08 | $5.81 | 233,800 | $458.73 M |
| 01/28/2025 | $5.80 | $5.85 (0.86%) | $5.87 | $5.65 | 212,700 | $454.84 M |
| 01/27/2025 | $5.87 | $5.81 (-1.02%) | $5.96 | $5.60 | 344,400 | $451.73 M |
| 01/24/2025 | $5.94 | $5.95 (0.17%) | $6.09 | $5.87 | 210,200 | $462.61 M |
| 01/23/2025 | $5.85 | $5.98 (2.22%) | $6.03 | $5.78 | 325,600 | $464.95 M |
| 01/22/2025 | $6.12 | $5.92 (-3.27%) | $6.13 | $5.79 | 348,900 | $460.28 M |
| 01/21/2025 | $6.06 | $6.09 (0.5%) | $6.25 | $6.01 | 408,600 | $473.50 M |
| 01/17/2025 | $5.69 | $5.94 (4.39%) | $6.03 | $5.65 | 364,800 | $461.84 M |
| 01/16/2025 | $5.82 | $5.65 (-2.92%) | $5.82 | $5.56 | 414,900 | $439.29 M |
| 01/15/2025 | $5.55 | $5.77 (3.96%) | $5.79 | $5.47 | 462,300 | $448.62 M |
| 01/14/2025 | $5.34 | $5.44 (1.87%) | $5.44 | $5.24 | 323,700 | $422.96 M |
| 01/13/2025 | $5.23 | $5.26 (0.57%) | $5.52 | $5.17 | 554,400 | $408.97 M |
| 01/10/2025 | $5.39 | $5.27 (-2.23%) | $5.44 | $5.25 | 303,500 | $409.74 M |
| 01/08/2025 | $5.32 | $5.45 (2.44%) | $5.48 | $5.28 | 241,300 | $423.74 M |
| 01/07/2025 | $5.38 | $5.40 (0.37%) | $5.41 | $5.16 | 388,000 | $419.85 M |
| 01/06/2025 | $5.60 | $5.38 (-3.93%) | $5.64 | $5.33 | 428,500 | $418.30 M |
| 01/03/2025 | $5.47 | $5.51 (0.73%) | $5.68 | $5.44 | 332,700 | $428.40 M |
| 01/02/2025 | $5.41 | $5.48 (1.29%) | $5.53 | $5.30 | 466,100 | $426.07 M |
| 12/31/2024 | $5.46 | $5.31 (-2.75%) | $5.56 | $5.26 | 256,700 | $412.85 M |
| 12/30/2024 | $5.45 | $5.45 (0%) | $5.55 | $5.34 | 410,500 | $423.74 M |
| 12/27/2024 | $5.55 | $5.52 (-0.54%) | $5.65 | $5.44 | 285,000 | $429.18 M |
| 12/26/2024 | $5.40 | $5.61 (3.89%) | $5.76 | $5.38 | 415,700 | $436.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
