Niagen Bioscience Stock Price History
NASDAQ: NAGEHealth Care Medicinal Chemicals and Botanical Products USD
2.69+0.03 (+1.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NAGE price history at a glance
The price history for Niagen Bioscience (NAGE) on this page begins on June 23, 2008, when the stock closed at $12.00; it most recently closed at $2.69 on October 5, 2026. The highest price in this record is $23.66, reached on February 22, 2021; the latest close is 88.6% below that peak. Across the 17 complete calendar years in the table, NAGE finished higher in 9 and lower in 8. Its best year was 2024 (+285.3%) and its worst was 2009 (-62.4%).
Over roughly 18 years the share price changed -77.6%, a -7.9% compound annual price return (excluding dividends). In the last 12 months alone, NAGE has lost 64.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $23.66
- Date of high
- Feb 22, 2021
- Low since 2008
- $0.33
- Date of low
- Aug 3, 2009
- 52-week high
- $7.95
- 52-week low
- $2.61
- Last close
- $2.69
NAGE returns
1 week
-3.58%
1 month
-11.80%
3 months
-20.65%
6 months
-40.22%
Year to date
-57.70%
1 year
-64.04%
3 years
+105.34%
5 years
-57.70%
NAGE price return, excluding dividends.
NAGE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.69 | -56.96% |
| 2025 | 6.25 | +13.43% |
| 2024 | 5.51 | +285.31% |
| 2023 | 1.43 | -14.88% |
| 2022 | 1.68 | -55.08% |
| 2021 | 3.74 | -22.08% |
| 2020 | 4.80 | +9.34% |
| 2019 | 4.39 | +29.50% |
| 2018 | 3.39 | -42.35% |
| 2017 | 5.88 | +77.64% |
| 2016 | 3.31 | -9.56% |
| 2015 | 3.66 | +35.56% |
| 2014 | 2.70 | -44.10% |
| 2013 | 4.83 | +172.88% |
| 2012 | 1.77 | +7.27% |
| 2011 | 1.65 | -59.56% |
| 2010 | 4.08 | +209.09% |
| 2009 | 1.32 | -62.39% |
| 2008* | 3.51 | -70.75% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
NAGE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.68 | 2.71 | 2.67 | 2.69 | +1.13% | |
| 2.70 | 2.70 | 2.61 | 2.66 | -2.21% | |
| 2.67 | 2.76 | 2.65 | 2.72 | +1.12% | |
| 2.67 | 2.71 | 2.66 | 2.69 | +0.37% | |
| 2.79 | 2.79 | 2.67 | 2.68 | -3.94% | |
| 2.72 | 2.80 | 2.61 | 2.79 | +4.10% | |
| 2.91 | 2.92 | 2.67 | 2.68 | -8.22% | |
| 2.97 | 2.98 | 2.91 | 2.92 | -1.02% | |
| 3.00 | 3.00 | 2.95 | 2.95 | -1.01% | |
| 3.04 | 3.07 | 2.94 | 2.98 | -2.30% | |
| 3.02 | 3.06 | 2.98 | 3.05 | +1.33% | |
| 2.99 | 3.04 | 2.98 | 3.01 | +0.33% | |
| 3.08 | 3.09 | 3.00 | 3.00 | -2.91% | |
| 3.08 | 3.12 | 3.04 | 3.09 | +1.64% | |
| 2.99 | 3.04 | 2.97 | 3.04 | +1.67% | |
| 2.99 | 3.03 | 2.97 | 2.99 | 0.00% | |
| 2.99 | 3.04 | 2.98 | 2.99 | -0.33% | |
| 3.01 | 3.05 | 2.98 | 3.00 | 0.00% | |
| 3.04 | 3.04 | 2.95 | 3.00 | -1.32% | |
| 3.04 | 3.10 | 3.03 | 3.04 | 0.00% | |
| 3.08 | 3.09 | 3.01 | 3.04 | 0.00% | |
| 3.03 | 3.07 | 3.00 | 3.04 | -0.33% | |
| 3.11 | 3.11 | 3.03 | 3.05 | -1.61% | |
| 3.16 | 3.18 | 3.10 | 3.10 | -2.21% | |
| 3.10 | 3.17 | 3.07 | 3.17 | +1.93% | |
| 3.19 | 3.24 | 3.10 | 3.11 | -1.89% | |
| 3.13 | 3.21 | 3.12 | 3.17 | +1.28% | |
| 3.11 | 3.15 | 3.08 | 3.13 | 0.00% | |
| 3.27 | 3.28 | 3.12 | 3.13 | -4.86% | |
| 3.22 | 3.30 | 3.20 | 3.29 | +2.49% | |
| 3.31 | 3.34 | 3.18 | 3.21 | -2.73% | |
| 3.27 | 3.32 | 3.22 | 3.30 | +0.92% | |
| 3.20 | 3.28 | 3.18 | 3.27 | +1.87% | |
| 3.21 | 3.28 | 3.19 | 3.21 | 0.00% | |
| 3.17 | 3.24 | 3.14 | 3.21 | +1.90% | |
| 3.17 | 3.18 | 3.08 | 3.15 | -0.63% | |
| 3.06 | 3.26 | 3.06 | 3.17 | +3.59% | |
| 3.03 | 3.06 | 3.00 | 3.06 | +0.66% | |
| 3.02 | 3.05 | 2.96 | 3.04 | +0.66% | |
| 3.05 | 3.06 | 2.99 | 3.02 | -0.98% | |
| 3.08 | 3.11 | 3.01 | 3.05 | -0.33% | |
| 3.10 | 3.11 | 3.04 | 3.06 | -0.65% | |
| 3.05 | 3.10 | 2.99 | 3.08 | +0.98% | |
| 3.10 | 3.10 | 2.98 | 3.05 | -2.24% | |
| 3.07 | 3.13 | 2.95 | 3.12 | +2.63% | |
| 3.00 | 3.04 | 2.92 | 3.04 | +2.70% | |
| 3.11 | 3.21 | 2.87 | 2.96 | -14.70% | |
| 3.51 | 3.63 | 3.46 | 3.47 | -1.70% | |
| 3.50 | 3.58 | 3.43 | 3.53 | +3.82% | |
| 3.32 | 3.41 | 3.21 | 3.40 | +2.41% | |
| 3.20 | 3.34 | 3.20 | 3.32 | +3.11% | |
| 3.27 | 3.28 | 3.12 | 3.22 | -2.13% | |
| 3.24 | 3.32 | 3.22 | 3.29 | +1.86% | |
| 3.25 | 3.31 | 3.20 | 3.23 | +0.62% | |
| 3.20 | 3.22 | 3.12 | 3.21 | +0.63% | |
| 3.34 | 3.36 | 3.17 | 3.19 | -6.18% | |
| 3.45 | 3.50 | 3.37 | 3.40 | -2.58% | |
| 3.33 | 3.50 | 3.33 | 3.49 | +3.56% | |
| 3.31 | 3.38 | 3.26 | 3.37 | +2.74% | |
| 3.40 | 3.41 | 3.26 | 3.28 | -3.53% | |
| 3.45 | 3.53 | 3.39 | 3.40 | -2.02% | |
| 3.28 | 3.53 | 3.28 | 3.47 | +5.47% | |
| 3.47 | 3.48 | 3.28 | 3.29 | -5.19% | |
| 3.49 | 3.54 | 3.36 | 3.47 | +2.36% | |
| 3.48 | 3.51 | 3.39 | 3.39 | -2.87% | |
| 3.37 | 3.49 | 3.33 | 3.49 | +3.56% | |
| 3.43 | 3.51 | 3.33 | 3.37 | -2.32% | |
| 3.53 | 3.64 | 3.45 | 3.45 | -1.43% | |
| 3.44 | 3.53 | 3.34 | 3.50 | +2.04% | |
| 3.35 | 3.45 | 3.35 | 3.43 | +3.00% | |
| 3.24 | 3.36 | 3.23 | 3.33 | +4.39% | |
| 3.28 | 3.28 | 3.18 | 3.19 | -3.33% | |
| 3.41 | 3.43 | 3.27 | 3.30 | -3.51% | |
| 3.31 | 3.43 | 3.31 | 3.42 | +3.32% | |
| 3.46 | 3.49 | 3.29 | 3.31 | -4.06% | |
| 3.39 | 3.57 | 3.38 | 3.45 | +2.07% | |
| 3.37 | 3.45 | 3.37 | 3.38 | -0.88% | |
| 3.51 | 3.55 | 3.40 | 3.41 | -2.57% | |
| 3.42 | 3.53 | 3.40 | 3.50 | +3.86% | |
| 3.42 | 3.52 | 3.36 | 3.37 | -1.75% | |
| 3.51 | 3.54 | 3.37 | 3.43 | -2.56% | |
| 3.48 | 3.58 | 3.46 | 3.52 | +2.03% | |
| 3.44 | 3.51 | 3.43 | 3.45 | +0.58% | |
| 3.48 | 3.50 | 3.38 | 3.43 | -1.15% | |
| 3.50 | 3.58 | 3.46 | 3.47 | -1.14% | |
| 3.37 | 3.53 | 3.37 | 3.51 | +4.15% | |
| 3.61 | 3.61 | 3.35 | 3.37 | -2.32% | |
| 3.49 | 3.57 | 3.40 | 3.45 | -1.43% | |
| 3.42 | 3.53 | 3.42 | 3.50 | +1.74% | |
| 3.50 | 3.54 | 3.41 | 3.44 | -2.82% | |
| 3.61 | 3.62 | 3.50 | 3.54 | -1.94% | |
| 3.85 | 3.88 | 3.61 | 3.61 | -6.48% | |
| 3.85 | 3.94 | 3.80 | 3.86 | +0.52% | |
| 3.85 | 3.96 | 3.81 | 3.84 | +0.26% | |
| 3.88 | 4.03 | 3.82 | 3.83 | -0.78% | |
| 3.70 | 4.04 | 3.69 | 3.86 | +5.46% | |
| 3.82 | 3.83 | 3.66 | 3.66 | -3.43% | |
| 3.75 | 3.82 | 3.69 | 3.79 | +1.07% | |
| 3.66 | 3.83 | 3.57 | 3.75 | +2.18% | |
| 3.70 | 3.79 | 3.65 | 3.67 | -0.81% | |
| 3.64 | 3.83 | 3.64 | 3.70 | +1.37% | |
| 3.74 | 3.79 | 3.60 | 3.65 | -3.95% | |
| 3.78 | 3.84 | 3.72 | 3.80 | +1.06% | |
| 3.81 | 3.87 | 3.71 | 3.76 | -2.34% | |
| 3.93 | 4.07 | 3.76 | 3.85 | -3.27% | |
| 4.10 | 4.23 | 3.94 | 3.98 | -4.56% | |
| 4.23 | 4.26 | 4.04 | 4.17 | -0.48% | |
| 4.36 | 4.39 | 4.04 | 4.19 | -15.69% | |
| 4.90 | 5.07 | 4.82 | 4.97 | +3.11% | |
| 4.93 | 5.00 | 4.75 | 4.82 | -2.23% | |
| 4.89 | 5.12 | 4.89 | 4.93 | +1.65% | |
| 4.74 | 4.88 | 4.71 | 4.85 | +2.54% | |
| 4.78 | 4.83 | 4.68 | 4.73 | -0.63% | |
| 4.85 | 4.89 | 4.69 | 4.76 | -1.65% | |
| 4.97 | 5.01 | 4.82 | 4.84 | -2.42% | |
| 4.95 | 5.06 | 4.90 | 4.96 | +0.61% | |
| 4.74 | 4.96 | 4.73 | 4.93 | +4.23% | |
| 4.95 | 5.04 | 4.71 | 4.73 | -5.78% | |
| 4.81 | 5.05 | 4.77 | 5.02 | +5.91% | |
| 4.87 | 4.95 | 4.71 | 4.74 | -2.67% | |
| 4.81 | 4.89 | 4.79 | 4.87 | +0.62% | |
| 4.84 | 4.99 | 4.82 | 4.84 | +2.33% | |
| 4.79 | 4.86 | 4.70 | 4.73 | -0.21% | |
| 4.75 | 4.87 | 4.72 | 4.74 | +1.07% | |
| 4.66 | 4.74 | 4.63 | 4.69 | +1.74% | |
| 4.46 | 4.65 | 4.42 | 4.61 | +2.44% | |
| 4.50 | 4.51 | 4.36 | 4.50 | +0.45% | |
| 4.53 | 4.56 | 4.47 | 4.48 | -2.61% | |
| 4.65 | 4.71 | 4.54 | 4.60 | +2.91% | |
| 4.44 | 4.50 | 4.40 | 4.47 | 0.00% | |
| 4.37 | 4.50 | 4.37 | 4.47 | +2.05% | |
| 4.43 | 4.45 | 4.32 | 4.38 | -3.10% | |
| 4.44 | 4.63 | 4.44 | 4.52 | +2.49% | |
| 4.36 | 4.54 | 4.34 | 4.41 | +3.04% | |
| 4.22 | 4.30 | 4.16 | 4.28 | +1.90% | |
| 4.40 | 4.44 | 4.20 | 4.20 | -6.04% | |
| 4.45 | 4.55 | 4.40 | 4.47 | -1.11% | |
| 4.58 | 4.65 | 4.50 | 4.52 | -0.44% | |
| 4.64 | 4.64 | 4.52 | 4.54 | -3.61% | |
| 4.70 | 4.74 | 4.63 | 4.71 | +1.07% | |
| 4.69 | 4.79 | 4.62 | 4.66 | -1.69% | |
| 4.70 | 4.95 | 4.64 | 4.74 | +4.18% | |
| 4.73 | 4.75 | 4.50 | 4.55 | -4.61% | |
| 4.76 | 4.95 | 4.70 | 4.77 | -0.63% | |
| 4.82 | 4.92 | 4.39 | 4.80 | +0.42% | |
| 4.82 | 4.94 | 4.72 | 4.78 | -0.83% | |
| 4.87 | 5.01 | 4.80 | 4.82 | -1.43% | |
| 5.17 | 5.18 | 4.82 | 4.89 | -6.32% | |
| 5.12 | 5.40 | 5.06 | 5.22 | +2.15% | |
| 4.93 | 5.28 | 4.90 | 5.11 | +0.99% | |
| 4.95 | 5.23 | 4.84 | 5.06 | -0.78% | |
| 5.69 | 5.78 | 4.98 | 5.10 | +3.24% | |
| 4.94 | 5.04 | 4.82 | 4.94 | +1.44% | |
| 4.87 | 4.97 | 4.73 | 4.87 | -2.40% | |
| 5.00 | 5.11 | 4.94 | 4.99 | -1.19% | |
| 5.15 | 5.15 | 4.93 | 5.05 | -2.51% | |
| 5.37 | 5.44 | 5.13 | 5.18 | -2.81% | |
| 5.11 | 5.37 | 5.05 | 5.33 | +4.31% | |
| 5.01 | 5.12 | 4.93 | 5.11 | +2.00% | |
| 4.83 | 5.05 | 4.74 | 5.01 | +3.09% | |
| 4.91 | 4.95 | 4.79 | 4.86 | -1.62% | |
| 4.98 | 5.02 | 4.84 | 4.94 | -1.20% | |
| 5.26 | 5.30 | 4.95 | 5.00 | -4.94% | |
| 5.13 | 5.32 | 5.12 | 5.26 | +2.33% | |
| 5.12 | 5.24 | 5.03 | 5.14 | +0.98% | |
| 5.12 | 5.13 | 4.98 | 5.09 | -0.39% | |
| 5.15 | 5.16 | 4.93 | 5.11 | -0.20% | |
| 5.11 | 5.30 | 5.06 | 5.12 | +0.39% | |
| 5.21 | 5.31 | 5.04 | 5.10 | -1.92% | |
| 5.20 | 5.26 | 5.05 | 5.20 | +1.36% | |
| 5.49 | 5.51 | 5.06 | 5.13 | -7.40% | |
| 5.71 | 5.72 | 5.52 | 5.54 | -2.46% | |
| 6.10 | 6.10 | 5.48 | 5.68 | -6.73% | |
| 5.95 | 6.18 | 5.95 | 6.09 | +1.67% | |
| 5.94 | 6.11 | 5.94 | 5.99 | 0.00% | |
| 6.03 | 6.05 | 5.91 | 5.99 | -0.66% | |
| 6.24 | 6.29 | 6.01 | 6.03 | -3.37% | |
| 6.21 | 6.28 | 6.14 | 6.24 | +0.16% | |
| 6.01 | 6.28 | 5.98 | 6.23 | +3.66% | |
| 6.27 | 6.33 | 6.01 | 6.01 | -4.30% | |
| 6.25 | 6.41 | 6.18 | 6.28 | +1.29% | |
| 6.23 | 6.29 | 6.05 | 6.20 | -0.16% | |
| 6.06 | 6.27 | 5.96 | 6.21 | +0.32% | |
| 6.31 | 6.34 | 6.17 | 6.19 | -1.90% | |
| 6.34 | 6.34 | 6.12 | 6.31 | 0.00% | |
| 6.51 | 6.51 | 6.14 | 6.31 | -2.92% | |
| 6.43 | 6.61 | 6.33 | 6.50 | +1.72% | |
| 6.53 | 6.60 | 6.37 | 6.39 | -1.99% | |
| 6.57 | 6.67 | 6.46 | 6.52 | -0.61% | |
| 6.54 | 6.67 | 6.46 | 6.56 | -0.15% | |
| 6.77 | 6.87 | 6.55 | 6.57 | -2.81% | |
| 6.44 | 6.80 | 6.37 | 6.76 | +4.81% | |
| 6.29 | 6.52 | 6.26 | 6.45 | +3.20% | |
| 6.40 | 6.45 | 6.18 | 6.25 | -1.73% | |
| 6.48 | 6.51 | 6.31 | 6.36 | -1.85% | |
| 6.56 | 6.60 | 6.42 | 6.48 | -1.67% | |
| 6.64 | 6.82 | 6.54 | 6.59 | -0.75% | |
| 6.67 | 6.86 | 6.55 | 6.64 | +0.45% | |
| 6.49 | 6.67 | 6.46 | 6.61 | +1.54% | |
| 6.64 | 6.64 | 6.40 | 6.51 | -2.98% | |
| 6.53 | 7.06 | 6.52 | 6.71 | +2.91% | |
| 6.44 | 6.60 | 6.43 | 6.52 | +0.31% | |
| 6.38 | 6.52 | 6.36 | 6.50 | +3.34% | |
| 6.33 | 6.50 | 6.28 | 6.29 | -0.79% | |
| 6.34 | 6.43 | 6.24 | 6.34 | -0.47% | |
| 6.59 | 6.62 | 6.35 | 6.37 | -2.30% | |
| 6.64 | 6.77 | 6.49 | 6.52 | -1.66% | |
| 6.56 | 6.66 | 6.51 | 6.63 | +0.76% | |
| 6.51 | 6.67 | 6.49 | 6.58 | +1.08% | |
| 6.42 | 6.58 | 6.41 | 6.51 | +0.31% | |
| 6.44 | 6.60 | 6.40 | 6.49 | +0.62% | |
| 6.72 | 6.72 | 6.44 | 6.45 | -3.73% | |
| 6.56 | 6.71 | 6.51 | 6.70 | +2.60% | |
| 6.40 | 6.54 | 6.36 | 6.53 | +2.03% | |
| 6.67 | 6.69 | 6.36 | 6.40 | -4.05% | |
| 6.67 | 6.72 | 6.55 | 6.67 | -1.48% | |
| 6.90 | 6.91 | 6.70 | 6.77 | -1.74% | |
| 7.05 | 7.08 | 6.86 | 6.89 | -2.13% | |
| 6.86 | 7.11 | 6.79 | 7.04 | +2.62% | |
| 6.90 | 7.04 | 6.82 | 6.86 | -0.29% | |
| 6.73 | 6.94 | 6.68 | 6.88 | +2.53% | |
| 7.00 | 7.12 | 6.67 | 6.71 | -2.75% | |
| 6.88 | 6.99 | 6.79 | 6.90 | +0.58% | |
| 6.83 | 7.05 | 6.72 | 6.86 | -1.01% | |
| 6.92 | 7.09 | 6.84 | 6.93 | +0.87% | |
| 6.86 | 6.98 | 6.76 | 6.87 | -1.72% | |
| 7.11 | 7.28 | 6.88 | 6.99 | -2.65% | |
| 7.20 | 7.27 | 7.08 | 7.18 | +0.28% | |
| 7.02 | 7.20 | 6.98 | 7.16 | +0.85% | |
| 6.94 | 7.28 | 6.80 | 7.10 | +3.80% | |
| 6.67 | 6.95 | 6.61 | 6.84 | +3.64% | |
| 7.15 | 7.55 | 6.58 | 6.60 | -4.07% | |
| 7.55 | 7.95 | 6.82 | 6.88 | -1.01% | |
| 7.03 | 7.17 | 6.91 | 6.95 | -3.87% | |
| 7.71 | 7.71 | 7.14 | 7.23 | -4.11% | |
| 7.11 | 7.55 | 7.03 | 7.54 | +6.05% | |
| 7.28 | 7.38 | 7.09 | 7.11 | -2.20% | |
| 7.30 | 7.44 | 7.23 | 7.27 | 0.00% | |
| 7.60 | 7.67 | 7.25 | 7.27 | -4.34% | |
| 7.70 | 7.70 | 7.44 | 7.60 | +0.40% | |
| 7.49 | 7.63 | 7.44 | 7.57 | +2.02% | |
| 7.35 | 7.58 | 7.29 | 7.42 | -0.13% | |
| 7.50 | 7.51 | 7.17 | 7.43 | -1.07% | |
| 7.25 | 7.52 | 7.24 | 7.51 | +4.16% | |
| 7.42 | 7.59 | 7.20 | 7.21 | -1.64% | |
| 7.35 | 7.46 | 7.24 | 7.33 | -1.21% | |
| 7.50 | 7.65 | 7.36 | 7.42 | -1.07% | |
| 7.51 | 7.82 | 7.46 | 7.50 | +0.40% | |
| 7.30 | 7.56 | 7.16 | 7.47 | +0.13% | |
| 7.60 | 7.62 | 7.28 | 7.46 | -0.27% | |
| 7.48 | 7.69 | 7.28 | 7.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NAGE chart for longer ranges.