NASDAQ:NAGE | Historical Stock Price | Niagen Bioscience, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$1.11$2.15$4.18$8.11$15.752008-06-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.59$1.59153,567——
2012-12-28$1.68$1.6834,800——
2012-12-27$1.62$1.62108,367——
2012-12-26$1.65$1.6585,000——
2012-12-24$1.83$1.8358,900——
2012-12-21$1.74$1.7474,833——
2012-12-20$1.77$1.7772,100——
2012-12-19$1.86$1.8642,300——
2012-12-18$1.92$1.9232,467——
2012-12-17$1.95$1.9555,500——
2012-12-14$1.98$1.9827,833——
2012-12-13$1.86$1.86100,167——
2012-12-12$1.95$1.9524,500——
2012-12-11$1.95$1.9515,000——
2012-12-10$1.92$1.9219,200——
2012-12-07$1.98$1.9814,000——
2012-12-06$2.10$2.1044,900——
2012-12-05$2.10$2.1061,067——
2012-12-04$2.10$2.10107,433——
2012-12-03$2.01$2.0112,733——
2012-11-30$1.95$1.9561,900——
2012-11-29$1.95$1.9532,000——
2012-11-28$2.04$2.0431,533——
2012-11-27$2.04$2.0498,367——
2012-11-26$2.10$2.1023,733——
2012-11-23$2.04$2.0466,467——
2012-11-21$1.95$1.95110,633——
2012-11-20$1.80$1.8039,167——
2012-11-19$1.77$1.7768,967——
2012-11-16$1.83$1.8343,533——
2012-11-15$1.80$1.8039,500——
2012-11-14$1.92$1.9245,233——
2012-11-13$1.98$1.9853,667——
2012-11-12$2.04$2.0442,833——
2012-11-09$2.07$2.0759,000——
2012-11-08$2.07$2.0745,233——
2012-11-07$2.04$2.0451,400——
2012-11-06$2.10$2.1048,700——
2012-11-05$2.40$2.40211,767——
2012-11-02$1.92$1.9224,900——
2012-11-01$1.80$1.80119,600——
2012-10-31$1.95$1.95120,700——
2012-10-26$1.92$1.92127,567——
2012-10-25$2.01$2.0127,267——
2012-10-24$2.10$2.1032,333——
2012-10-23$2.10$2.1032,933——
2012-10-22$2.07$2.0770,933——
2012-10-19$2.22$2.229,933——
2012-10-18$2.22$2.2239,067——
2012-10-17$2.46$2.4647,400——
2012-10-16$2.22$2.2243,067——
2012-10-15$2.31$2.3160,733——
2012-10-12$2.37$2.3713,200——
2012-10-11$2.31$2.3146,000——
2012-10-10$2.31$2.3130,467——
2012-10-09$2.43$2.4380,700——
2012-10-08$2.55$2.5531,800——
2012-10-05$2.61$2.6158,500——
2012-10-04$2.64$2.6499,200——
2012-10-03$2.70$2.70129,633——
2012-10-02$2.40$2.4085,867——
2012-10-01$2.40$2.4049,133——
2012-09-28$2.34$2.3449,233——
2012-09-27$2.34$2.3452,967——
2012-09-26$2.49$2.49132,200——
2012-09-25$2.61$2.61358,767——
2012-09-24$2.40$2.40156,867——
2012-09-21$2.67$2.67211,733——
2012-09-20$2.85$2.85876,867——
2012-09-19$3.12$3.12799,300——
2012-09-18$3.42$3.42564,400——
2012-09-17$3.51$3.511,065,333——
2012-09-14$2.91$2.91478,400——
2012-09-13$2.64$2.64676,667——
2012-09-12$2.52$2.52399,333——
2012-09-11$2.34$2.34185,733——
2012-09-10$2.19$2.1995,167——
2012-09-07$2.16$2.1668,833——
2012-09-06$2.10$2.1068,633——
2012-09-05$2.10$2.1052,167——
2012-09-04$2.13$2.1399,633——
2012-08-31$2.04$2.0438,267——
2012-08-30$1.86$1.8627,267——
2012-08-29$1.95$1.9560,667——
2012-08-28$1.92$1.925,633——
2012-08-27$1.95$1.959,167——
2012-08-24$1.95$1.9519,167——
2012-08-23$1.89$1.8974,967——
2012-08-22$1.95$1.9541,233——
2012-08-21$1.98$1.9828,533——
2012-08-20$2.07$2.0749,267——
2012-08-17$2.01$2.0151,233——
2012-08-16$2.10$2.1071,967——
2012-08-15$2.25$2.25155,933——
2012-08-14$2.10$2.10140,300——
2012-08-13$1.98$1.9840,400——
2012-08-10$2.01$2.01107,067——
2012-08-09$1.89$1.89158,333——
2012-08-08$1.83$1.83114,767——
2012-08-07$1.68$1.6841,800——
2012-08-06$1.80$1.8064,233——
2012-08-03$1.80$1.8084,067——
2012-08-02$1.80$1.8082,333——
2012-08-01$1.77$1.7761,333——
2012-07-31$1.86$1.86237,867——
2012-07-30$1.92$1.92140,767——
2012-07-27$1.98$1.98113,100——
2012-07-26$2.13$2.13119,800——
2012-07-25$2.19$2.1964,400——
2012-07-24$2.16$2.16245,633——
2012-07-23$2.16$2.1686,233——
2012-07-20$2.22$2.22153,700——
2012-07-19$2.31$2.3164,167——
2012-07-18$2.28$2.28120,533——
2012-07-17$2.40$2.40328,367——
2012-07-16$2.37$2.37469,533——
2012-07-13$2.22$2.22234,400——
2012-07-12$2.04$2.0452,733——
2012-07-11$2.01$2.0195,833——
2012-07-10$1.92$1.92125,467——
2012-07-09$2.01$2.0179,333——
2012-07-06$1.98$1.98119,033——
2012-07-05$2.01$2.01112,800——
2012-07-03$2.01$2.01102,100——
2012-07-02$2.04$2.0491,167——
2012-06-29$2.07$2.07120,233——
2012-06-28$2.10$2.10192,833——
2012-06-27$2.07$2.07225,633——
2012-06-26$2.16$2.16181,867——
2012-06-25$1.98$1.9859,133——
2012-06-22$1.98$1.9880,633——
2012-06-21$1.80$1.8068,667——
2012-06-20$1.71$1.7176,600——
2012-06-19$1.86$1.8688,333——
2012-06-18$1.89$1.8950,700——
2012-06-15$1.86$1.86123,233——
2012-06-14$1.86$1.8643,533——
2012-06-13$2.04$2.04260,600——
2012-06-12$2.04$2.0431,800——
2012-06-11$1.95$1.9551,167——
2012-06-08$1.98$1.9816,867——
2012-06-07$1.95$1.9528,000——
2012-06-06$2.07$2.0744,733——
2012-06-05$2.10$2.1051,500——
2012-06-04$2.04$2.0423,433——
2012-06-01$2.10$2.1042,467——
2012-05-31$2.10$2.10358,100——
2012-05-30$2.01$2.0137,500——
2012-05-29$2.04$2.0460,200——
2012-05-25$1.65$1.65132,700——
2012-05-24$1.80$1.8098,600——
2012-05-23$1.65$1.6598,733——
2012-05-22$1.62$1.6228,100——
2012-05-21$1.59$1.5952,167——
2012-05-18$1.62$1.6217,667——
2012-05-17$1.44$1.4480,633——
2012-05-16$1.50$1.5058,000——
2012-05-15$1.53$1.5311,467——
2012-05-14$1.59$1.5916,667——
2012-05-11$1.65$1.6564,367——
2012-05-10$1.74$1.7413,667——
2012-05-09$1.77$1.771,667——
2012-05-08$1.80$1.8015,867——
2012-05-07$1.80$1.8030,233——
2012-05-04$1.95$1.954,367——
2012-05-03$1.95$1.9521,200——
2012-05-02$1.92$1.9232,667——
2012-05-01$1.95$1.9545,000——
2012-04-30$2.01$2.0187,000——
2012-04-27$1.86$1.8657,667——
2012-04-26$1.80$1.80111,867——
2012-04-25$1.65$1.65290,800——
2012-04-24$1.83$1.8343,833——
2012-04-23$1.86$1.8632,767——
2012-04-20$1.80$1.80123,500——
2012-04-19$1.86$1.86117,900——
2012-04-18$1.86$1.8640,833——
2012-04-17$1.92$1.92100,667——
2012-04-16$1.86$1.8646,767——
2012-04-13$1.86$1.8636,200——
2012-04-12$1.74$1.74112,733——
2012-04-11$1.80$1.8055,633——
2012-04-10$1.92$1.92125,067——
2012-04-09$1.92$1.9238,100——
2012-04-05$2.04$2.0453,333——
2012-04-04$2.04$2.0472,100——
2012-04-03$2.04$2.0468,033——
2012-04-02$2.07$2.0728,500——
2012-03-30$2.01$2.0123,833——
2012-03-29$1.98$1.9847,400——
2012-03-28$1.89$1.8941,433——
2012-03-27$1.92$1.9255,900——
2012-03-26$1.98$1.9848,267——
2012-03-23$2.04$2.0448,600——
2012-03-22$2.13$2.1323,100——
2012-03-21$2.16$2.1666,933——
2012-03-20$2.16$2.1627,567——
2012-03-19$2.19$2.1947,167——
2012-03-16$2.19$2.1951,433——
2012-03-15$2.19$2.19100,767——
2012-03-14$2.13$2.1336,333——
2012-03-13$2.25$2.2565,800——
2012-03-12$2.25$2.2562,267——
2012-03-09$2.25$2.2568,600——
2012-03-08$2.25$2.2583,800——
2012-03-07$2.19$2.19138,533——
2012-03-06$1.92$1.9279,367——
2012-03-05$1.86$1.86354,933——
2012-03-02$1.89$1.89167,733——
2012-03-01$1.92$1.9256,267——
2012-02-29$1.98$1.9896,067——
2012-02-28$2.04$2.04131,367——
2012-02-27$2.13$2.13149,633——
2012-02-24$2.22$2.2294,400——
2012-02-23$2.25$2.2536,967——
2012-02-22$2.25$2.25108,200——
2012-02-21$2.40$2.4050,767——
2012-02-17$2.40$2.40164,367——
2012-02-16$2.46$2.46159,367——
2012-02-15$2.55$2.5597,867——
2012-02-14$2.61$2.6185,933——
2012-02-13$2.67$2.67107,333——
2012-02-10$2.67$2.6787,300——
2012-02-09$2.79$2.79405,967——
2012-02-08$2.82$2.82176,333——
2012-02-07$2.82$2.8285,433——
2012-02-06$2.64$2.64163,600——
2012-02-03$2.49$2.4971,467——
2012-02-02$2.52$2.52188,967——
2012-02-01$2.37$2.37604,433——
2012-01-31$2.76$2.7673,367——
2012-01-30$2.94$2.9496,900——
2012-01-27$3.00$3.0065,733——
2012-01-26$3.03$3.0376,300——
2012-01-25$3.06$3.0678,900——
2012-01-24$3.09$3.09122,567——
2012-01-23$3.30$3.30159,133——
2012-01-20$3.18$3.1875,933——
2012-01-19$3.00$3.0050,533——
2012-01-18$2.91$2.91169,767——
2012-01-17$2.91$2.9122,933——
2012-01-13$2.85$2.8520,933——
2012-01-12$2.70$2.7071,967——
2012-01-11$2.61$2.6176,667——
2012-01-10$2.34$2.3491,333——
2012-01-09$1.83$1.8349,500——
2012-01-06$1.80$1.80132,133——
2012-01-05$1.86$1.8621,733——
2012-01-04$1.71$1.7131,867——
2012-01-03$1.80$1.8019,833——