5 DAY PERFORMANCE
+6.37%
1 MONTH PERFORMANCE
+14.26%
3 MONTH PERFORMANCE
+39.43%
6 MONTH PERFORMANCE
+33.96%
YEAR-TO-DATE PERFORMANCE
+47.83%
1 YEAR PERFORMANCE
+114.48%
Niagen Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $7.85 | $7.59 (-3.31%) | $7.90 | $7.47 | 258,795 | $584.01 M |
| 04/30/2025 | $7.58 | $7.85 (3.56%) | $7.88 | $7.56 | 411,930 | $604.02 M |
| 04/29/2025 | $7.57 | $7.78 (2.77%) | $7.83 | $7.53 | 370,925 | $598.63 M |
| 04/28/2025 | $7.45 | $7.62 (2.28%) | $7.78 | $7.38 | 773,087 | $586.32 M |
| 04/25/2025 | $7.32 | $7.38 (0.82%) | $7.43 | $7.23 | 308,106 | $567.85 M |
| 04/24/2025 | $7.20 | $7.38 (2.5%) | $7.41 | $7.12 | 396,325 | $567.85 M |
| 04/23/2025 | $7.15 | $7.19 (0.56%) | $7.39 | $7.15 | 527,528 | $553.23 M |
| 04/22/2025 | $6.63 | $6.89 (3.92%) | $6.94 | $6.61 | 456,622 | $530.15 M |
| 04/21/2025 | $6.64 | $6.53 (-1.66%) | $6.68 | $6.38 | 579,108 | $502.45 M |
| 04/17/2025 | $6.54 | $6.76 (3.36%) | $6.83 | $6.51 | 703,910 | $520.15 M |
| 04/16/2025 | $6.35 | $6.54 (2.99%) | $6.57 | $6.25 | 439,700 | $503.22 M |
| 04/15/2025 | $6.17 | $6.40 (3.73%) | $6.40 | $6.14 | 405,610 | $492.45 M |
| 04/14/2025 | $6.14 | $6.14 (0%) | $6.28 | $5.99 | 508,434 | $472.44 M |
| 04/11/2025 | $5.67 | $5.93 (4.59%) | $5.94 | $5.59 | 540,100 | $456.28 M |
| 04/10/2025 | $5.99 | $5.67 (-5.34%) | $6.07 | $5.61 | 633,000 | $436.28 M |
| 04/09/2025 | $5.33 | $6.04 (13.32%) | $6.20 | $5.33 | 1.07 M | $464.75 M |
| 04/08/2025 | $5.96 | $5.42 (-9.06%) | $6.06 | $5.37 | 943,459 | $417.04 M |
| 04/07/2025 | $5.75 | $5.62 (-2.26%) | $6.00 | $5.38 | 1.40 M | $432.43 M |
| 04/04/2025 | $6.33 | $6.02 (-4.9%) | $6.51 | $5.86 | 663,900 | $463.21 M |
| 04/03/2025 | $6.77 | $6.63 (-2.07%) | $6.99 | $6.52 | 538,572 | $510.15 M |
| 04/02/2025 | $6.90 | $7.08 (2.61%) | $7.10 | $6.85 | 554,237 | $544.77 M |
| 04/01/2025 | $6.79 | $6.87 (1.18%) | $6.95 | $6.63 | 620,115 | $528.61 M |
| 03/31/2025 | $6.60 | $6.90 (4.55%) | $7.08 | $6.60 | 975,122 | $530.92 M |
| 03/28/2025 | $7.33 | $6.77 (-7.64%) | $7.33 | $6.76 | 688,481 | $520.92 M |
| 03/27/2025 | $7.62 | $7.39 (-3.02%) | $7.67 | $7.33 | 585,092 | $568.62 M |
| 03/26/2025 | $7.53 | $7.65 (1.59%) | $7.70 | $7.40 | 437,636 | $588.63 M |
| 03/25/2025 | $7.67 | $7.52 (-1.96%) | $7.79 | $7.50 | 414,547 | $578.63 M |
| 03/24/2025 | $7.87 | $7.60 (-3.43%) | $8.00 | $7.54 | 464,102 | $584.78 M |
| 03/21/2025 | $7.55 | $7.75 (2.65%) | $7.82 | $7.46 | 727,249 | $596.32 M |
| 03/20/2025 | $7.65 | $7.64 (-0.13%) | $7.95 | $7.44 | 744,400 | $587.86 M |
| 03/19/2025 | $7.90 | $7.74 (-2.03%) | $8.00 | $7.68 | 357,700 | $595.55 M |
| 03/18/2025 | $7.91 | $7.87 (-0.51%) | $7.92 | $7.75 | 554,833 | $605.56 M |
| 03/17/2025 | $7.83 | $7.94 (1.4%) | $8.00 | $7.68 | 682,305 | $610.94 M |
| 03/14/2025 | $7.76 | $7.84 (1.03%) | $7.90 | $7.58 | 689,237 | $603.25 M |
| 03/13/2025 | $7.70 | $7.72 (0.26%) | $7.78 | $7.32 | 615,600 | $594.02 M |
| 03/12/2025 | $7.87 | $7.83 (-0.51%) | $8.00 | $7.81 | 987,502 | $602.48 M |
| 03/11/2025 | $7.88 | $7.90 (0.25%) | $8.19 | $7.64 | 1.35 M | $607.87 M |
| 03/10/2025 | $7.80 | $7.88 (1.03%) | $8.05 | $7.58 | 1.15 M | $606.33 M |
| 03/07/2025 | $7.70 | $7.70 (0%) | $8.00 | $7.35 | 1.08 M | $592.48 M |
| 03/06/2025 | $8.39 | $7.69 (-8.34%) | $8.50 | $7.55 | 2.35 M | $591.71 M |
| 03/05/2025 | $6.71 | $8.55 (27.42%) | $9.18 | $6.67 | 18.71 M | $657.88 M |
| 03/04/2025 | $5.54 | $5.60 (1.08%) | $5.71 | $5.27 | 1.14 M | $430.89 M |
| 03/03/2025 | $5.65 | $5.50 (-2.65%) | $5.92 | $5.46 | 669,400 | $423.20 M |
| 02/28/2025 | $5.43 | $5.64 (3.87%) | $5.68 | $5.43 | 429,015 | $433.97 M |
| 02/27/2025 | $5.66 | $5.44 (-3.89%) | $5.70 | $5.43 | 404,900 | $418.58 M |
| 02/26/2025 | $5.50 | $5.66 (2.91%) | $5.79 | $5.44 | 351,121 | $435.51 M |
| 02/25/2025 | $5.49 | $5.44 (-0.91%) | $5.52 | $5.34 | 326,600 | $418.58 M |
| 02/24/2025 | $5.43 | $5.50 (1.29%) | $5.54 | $5.25 | 475,200 | $423.20 M |
| 02/21/2025 | $5.78 | $5.42 (-6.23%) | $5.80 | $5.41 | 451,900 | $417.04 M |
| 02/20/2025 | $5.86 | $5.70 (-2.73%) | $5.86 | $5.55 | 393,900 | $438.59 M |
| 02/19/2025 | $5.94 | $5.84 (-1.68%) | $5.94 | $5.68 | 714,500 | $449.36 M |
| 02/18/2025 | $5.97 | $5.91 (-1.01%) | $6.06 | $5.79 | 525,900 | $454.74 M |
| 02/14/2025 | $5.65 | $5.87 (3.89%) | $5.96 | $5.62 | 543,600 | $451.67 M |
| 02/13/2025 | $5.52 | $5.58 (1.09%) | $5.62 | $5.43 | 297,800 | $429.35 M |
| 02/12/2025 | $5.44 | $5.48 (0.74%) | $5.56 | $5.38 | 305,800 | $421.66 M |
| 02/11/2025 | $5.51 | $5.50 (-0.18%) | $5.56 | $5.48 | 249,100 | $423.20 M |
| 02/10/2025 | $5.55 | $5.60 (0.9%) | $5.62 | $5.46 | 309,100 | $430.89 M |
| 02/07/2025 | $5.66 | $5.52 (-2.47%) | $5.70 | $5.51 | 233,900 | $424.74 M |
| 02/06/2025 | $5.69 | $5.69 (0%) | $5.77 | $5.64 | 286,600 | $437.82 M |
| 02/05/2025 | $5.54 | $5.69 (2.71%) | $5.80 | $5.51 | 261,200 | $437.82 M |
| 02/04/2025 | $5.48 | $5.51 (0.55%) | $5.59 | $5.45 | 266,600 | $423.97 M |
| 02/03/2025 | $5.50 | $5.49 (-0.18%) | $5.67 | $5.45 | 342,100 | $422.43 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.
