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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.80$4.80166,600——
2020-12-30$4.86$4.86157,300——
2020-12-29$4.81$4.81377,400——
2020-12-28$4.90$4.90227,400——
2020-12-24$4.99$4.99161,500——
2020-12-23$5.09$5.09266,300——
2020-12-22$4.88$4.88253,800——
2020-12-21$4.92$4.92530,600——
2020-12-18$4.96$4.96494,100——
2020-12-17$5.08$5.08607,200——
2020-12-16$4.85$4.85684,000——
2020-12-15$5.22$5.22202,700——
2020-12-14$5.12$5.12792,200——
2020-12-11$5.50$5.501,557,800——
2020-12-10$5.21$5.21692,000——
2020-12-09$4.90$4.90226,600——
2020-12-08$5.04$5.04450,400——
2020-12-07$5.06$5.06344,400——
2020-12-04$4.89$4.89155,500——
2020-12-03$4.85$4.85261,100——
2020-12-02$4.90$4.90341,300——
2020-12-01$5.02$5.02390,700——
2020-11-30$4.96$4.96378,700——
2020-11-27$5.01$5.01167,700——
2020-11-25$4.86$4.86134,000——
2020-11-24$4.88$4.88298,900——
2020-11-23$4.80$4.80328,900——
2020-11-20$4.87$4.87350,300——
2020-11-19$4.91$4.9181,200——
2020-11-18$4.93$4.93224,400——
2020-11-17$5.06$5.06245,800——
2020-11-16$5.07$5.07238,900——
2020-11-13$5.13$5.13261,200——
2020-11-12$5.06$5.06255,300——
2020-11-11$4.85$4.85231,400——
2020-11-10$4.84$4.84234,600——
2020-11-09$4.81$4.81645,900——
2020-11-06$4.49$4.49370,700——
2020-11-05$4.53$4.53403,400——
2020-11-04$4.78$4.78288,500——
2020-11-03$4.71$4.71198,400——
2020-11-02$4.44$4.44247,500——
2020-10-30$4.51$4.51159,300——
2020-10-29$4.63$4.63193,900——
2020-10-28$4.64$4.64191,900——
2020-10-27$4.84$4.84294,600——
2020-10-26$4.77$4.77172,200——
2020-10-23$4.82$4.82165,000——
2020-10-22$4.96$4.96256,300——
2020-10-21$4.95$4.95190,800——
2020-10-20$4.94$4.94115,600——
2020-10-19$4.95$4.95204,800——
2020-10-16$5.00$5.00285,300——
2020-10-15$5.10$5.10181,400——
2020-10-14$5.13$5.13192,700——
2020-10-13$5.12$5.12311,800——
2020-10-12$4.92$4.92292,800——
2020-10-09$4.97$4.97274,400——
2020-10-08$4.72$4.72969,800——
2020-10-07$5.04$5.042,787,600——
2020-10-06$5.19$5.193,186,000——
2020-10-05$4.07$4.07183,600——
2020-10-02$3.93$3.93207,600——
2020-10-01$3.95$3.95182,900——
2020-09-30$4.01$4.01133,200——
2020-09-29$4.02$4.02156,600——
2020-09-28$4.08$4.0887,300——
2020-09-25$4.03$4.03117,000——
2020-09-24$4.01$4.01189,300——
2020-09-23$4.09$4.09204,400——
2020-09-22$4.23$4.23169,400——
2020-09-21$4.17$4.17301,300——
2020-09-18$4.46$4.46343,700——
2020-09-17$4.55$4.55187,400——
2020-09-16$4.52$4.52176,200——
2020-09-15$4.58$4.58125,400——
2020-09-14$4.63$4.63182,900——
2020-09-11$4.39$4.39172,400——
2020-09-10$4.45$4.45170,900——
2020-09-09$4.49$4.49194,900——
2020-09-08$4.42$4.42126,100——
2020-09-04$4.52$4.52322,800——
2020-09-03$4.76$4.76417,200——
2020-09-02$4.93$4.93284,900——
2020-09-01$5.03$5.03249,700——
2020-08-31$4.95$4.95265,800——
2020-08-28$5.07$5.07199,200——
2020-08-27$5.09$5.09168,400——
2020-08-26$5.17$5.17190,300——
2020-08-25$5.38$5.38176,000——
2020-08-24$5.33$5.33431,100——
2020-08-21$5.56$5.56859,400——
2020-08-20$5.35$5.35316,400——
2020-08-19$5.30$5.30575,100——
2020-08-18$5.14$5.14415,900——
2020-08-17$4.93$4.93116,500——
2020-08-14$4.80$4.80148,300——
2020-08-13$4.85$4.85353,500——
2020-08-12$4.88$4.88228,100——
2020-08-11$4.77$4.77277,300——
2020-08-10$4.83$4.83360,800——
2020-08-07$4.97$4.97422,800——
2020-08-06$4.92$4.92503,900——
2020-08-05$5.14$5.14150,600——
2020-08-04$5.10$5.10276,200——
2020-08-03$5.16$5.16222,000——
2020-07-31$5.06$5.06302,800——
2020-07-30$5.25$5.25275,100——
2020-07-29$5.04$5.04282,900——
2020-07-28$5.07$5.07130,600——
2020-07-27$5.22$5.22243,600——
2020-07-24$5.16$5.16218,500——
2020-07-23$5.11$5.11269,700——
2020-07-22$4.94$4.94235,700——
2020-07-21$5.04$5.04260,400——
2020-07-20$5.26$5.26300,800——
2020-07-17$5.19$5.19214,600——
2020-07-16$5.08$5.08288,100——
2020-07-15$5.18$5.18367,200——
2020-07-14$5.00$5.00449,800——
2020-07-13$5.09$5.09470,600——
2020-07-10$5.10$5.10805,500——
2020-07-09$4.99$4.991,111,200——
2020-07-08$4.77$4.77210,900——
2020-07-07$4.55$4.55358,600——
2020-07-06$4.48$4.48164,200——
2020-07-02$4.53$4.53168,200——
2020-07-01$4.52$4.5294,200——
2020-06-30$4.59$4.59206,000——
2020-06-29$4.54$4.54231,400——
2020-06-26$4.35$4.35356,400——
2020-06-25$4.48$4.48135,600——
2020-06-24$4.45$4.45147,000——
2020-06-23$4.57$4.57148,500——
2020-06-22$4.59$4.59255,800——
2020-06-19$4.67$4.67645,000——
2020-06-18$4.30$4.30174,400——
2020-06-17$4.25$4.25144,500——
2020-06-16$4.36$4.36242,500——
2020-06-15$4.20$4.20197,600——
2020-06-12$4.20$4.20192,000——
2020-06-11$4.14$4.14619,000——
2020-06-10$4.52$4.52280,700——
2020-06-09$4.41$4.41312,900——
2020-06-08$4.62$4.62307,000——
2020-06-05$4.59$4.59234,300——
2020-06-04$4.57$4.57175,000——
2020-06-03$4.61$4.61237,600——
2020-06-02$4.73$4.73281,300——
2020-06-01$4.76$4.76303,100——
2020-05-29$4.81$4.81199,700——
2020-05-28$4.77$4.77231,600——
2020-05-27$4.78$4.78266,900——
2020-05-26$4.70$4.70316,100——
2020-05-22$4.85$4.85251,300——
2020-05-21$4.68$4.68351,800——
2020-05-20$4.73$4.73604,800——
2020-05-19$4.55$4.55273,700——
2020-05-18$4.78$4.78455,600——
2020-05-15$4.60$4.60336,900——
2020-05-14$4.41$4.41574,200——
2020-05-13$4.66$4.661,326,300——
2020-05-12$5.16$5.16809,000——
2020-05-11$5.46$5.46608,500——
2020-05-08$5.46$5.46778,900——
2020-05-07$5.52$5.52740,100——
2020-05-06$5.51$5.51837,700——
2020-05-05$5.33$5.33681,900——
2020-05-04$5.12$5.121,618,800——
2020-05-01$5.25$5.25915,200——
2020-04-30$5.00$5.00590,100——
2020-04-29$4.94$4.94878,700——
2020-04-28$5.18$5.181,060,200——
2020-04-27$5.30$5.30709,500——
2020-04-24$4.88$4.88585,900——
2020-04-23$4.90$4.902,305,700——
2020-04-22$4.55$4.551,078,600——
2020-04-21$4.38$4.38564,400——
2020-04-20$4.16$4.161,657,000——
2020-04-17$3.74$3.74293,100——
2020-04-16$3.62$3.62184,800——
2020-04-15$3.49$3.49318,000——
2020-04-14$3.58$3.58365,300——
2020-04-13$3.48$3.48285,900——
2020-04-09$3.48$3.48499,600——
2020-04-08$3.48$3.48275,000——
2020-04-07$3.37$3.37320,100——
2020-04-06$3.50$3.50459,200——
2020-04-03$3.30$3.30276,800——
2020-04-02$3.10$3.10220,200——
2020-04-01$3.00$3.00368,400——
2020-03-31$3.26$3.26441,000——
2020-03-30$3.15$3.15381,600——
2020-03-27$2.95$2.95385,900——
2020-03-26$3.00$3.00846,100——
2020-03-25$2.95$2.95285,900——
2020-03-24$2.90$2.90338,200——
2020-03-23$2.54$2.54335,900——
2020-03-20$2.74$2.74451,800——
2020-03-19$2.91$2.91532,100——
2020-03-18$2.78$2.78576,800——
2020-03-17$3.25$3.25604,700——
2020-03-16$2.93$2.93631,700——
2020-03-13$3.34$3.34713,100——
2020-03-12$3.32$3.32996,500——
2020-03-11$3.68$3.68806,500——
2020-03-10$3.43$3.43386,800——
2020-03-09$3.51$3.51491,800——
2020-03-06$3.57$3.57302,900——
2020-03-05$3.62$3.62195,400——
2020-03-04$3.62$3.62247,800——
2020-03-03$3.60$3.60340,600——
2020-03-02$3.64$3.64335,900——
2020-02-28$3.69$3.69615,700——
2020-02-27$3.41$3.41424,100——
2020-02-26$3.45$3.45394,100——
2020-02-25$3.27$3.27513,900——
2020-02-24$3.84$3.84275,400——
2020-02-21$4.01$4.01226,300——
2020-02-20$4.08$4.08128,800——
2020-02-19$4.04$4.04205,100——
2020-02-18$4.01$4.01198,100——
2020-02-14$4.10$4.10129,700——
2020-02-13$4.14$4.14144,600——
2020-02-12$4.14$4.14171,400——
2020-02-11$4.08$4.08178,300——
2020-02-10$4.19$4.19196,100——
2020-02-07$4.04$4.04338,100——
2020-02-06$4.19$4.19144,100——
2020-02-05$4.03$4.03226,900——
2020-02-04$4.01$4.01526,000——
2020-02-03$4.23$4.23205,300——
2020-01-31$4.41$4.41352,100——
2020-01-30$4.29$4.2979,100——
2020-01-29$4.31$4.3173,700——
2020-01-28$4.31$4.31107,600——
2020-01-27$4.18$4.18130,700——
2020-01-24$4.17$4.17122,900——
2020-01-23$4.22$4.22358,600——
2020-01-22$4.34$4.34120,700——
2020-01-21$4.36$4.36171,500——
2020-01-17$4.36$4.36154,500——
2020-01-16$4.46$4.46180,800——
2020-01-15$4.38$4.38266,800——
2020-01-14$4.27$4.27233,800——
2020-01-13$4.38$4.38715,100——
2020-01-10$4.69$4.6992,700——
2020-01-09$4.65$4.65195,200——
2020-01-08$4.75$4.75257,800——
2020-01-07$4.52$4.52125,200——
2020-01-06$4.69$4.69395,700——
2020-01-03$4.39$4.39209,900——
2020-01-02$4.30$4.30197,100——