Niki BioSolutions Stock Price History
NASDAQ: NIKIIndustrialsIndustrial Machinery/ComponentsUSD
4.00-0.32 (-7.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NIKI price history at a glance
The price history for Niki BioSolutions (NIKI) on this page begins on December 17, 2018, when the stock closed at $1,515.00; it most recently closed at $4.00 on October 5, 2026. The highest price in this record is $3,328.00, reached on June 3, 2019; the latest close is 99.9% below that peak. Across the 7 complete calendar years in the table, NIKI finished higher in 0 and lower in 7. Its best year was 2019 (-6.0%) and its worst was 2020 (-83.2%).
Over roughly 8 years the share price changed -99.7%, a -53.3% compound annual price return (excluding dividends). In the last 12 months alone, NIKI has lost 75.9%. 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 2018
- $3,328.00
- Date of high
- Jun 3, 2019
- Low since 2018
- $4.00
- Date of low
- Oct 5, 2026
- 52-week high
- $17.60
- 52-week low
- $4.00
- IPO year
- 2018
- Last close
- $4.00
NIKI returns
1 week
-13.04%
1 month
-33.44%
3 months
-48.85%
6 months
-56.04%
Year to date
-62.26%
1 year
-75.90%
3 years
-79.97%
5 years
-98.46%
NIKI price return, excluding dividends.
NIKI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.00 | -62.62% |
| 2025 | 10.70 | -50.00% |
| 2024 | 21.40 | -12.62% |
| 2023 | 24.49 | -55.47% |
| 2022 | 55.00 | -63.33% |
| 2021 | 150.00 | -39.27% |
| 2020 | 247.00 | -83.23% |
| 2019 | 1,473.00 | -6.00% |
| 2018* | 1,567.00 | +3.43% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
NIKI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.17 | 4.38 | 4.00 | 4.00 | -7.41% | |
| 4.66 | 4.68 | 4.10 | 4.32 | -7.10% | |
| 4.62 | 4.80 | 4.60 | 4.65 | -6.25% | |
| 4.78 | 4.96 | 4.69 | 4.96 | +4.88% | |
| 4.74 | 4.79 | 4.63 | 4.73 | +2.80% | |
| 4.71 | 4.86 | 4.55 | 4.60 | -4.37% | |
| 5.04 | 5.17 | 4.65 | 4.81 | -1.84% | |
| 4.81 | 4.90 | 4.78 | 4.90 | +3.38% | |
| 4.87 | 5.00 | 4.62 | 4.74 | +0.85% | |
| 4.60 | 4.75 | 4.56 | 4.70 | -1.26% | |
| 5.08 | 5.14 | 4.66 | 4.76 | -4.23% | |
| 4.75 | 5.00 | 4.52 | 4.97 | +6.20% | |
| 4.69 | 4.92 | 4.68 | 4.68 | -2.90% | |
| 4.91 | 5.14 | 4.73 | 4.82 | -3.02% | |
| 4.74 | 5.00 | 4.68 | 4.97 | +5.30% | |
| 5.23 | 5.24 | 4.71 | 4.72 | -10.27% | |
| 4.85 | 5.29 | 4.78 | 5.26 | +10.27% | |
| 5.04 | 5.11 | 4.65 | 4.77 | -5.92% | |
| 5.82 | 5.82 | 5.05 | 5.07 | -13.18% | |
| 5.89 | 5.89 | 5.57 | 5.84 | +2.28% | |
| 6.08 | 6.20 | 5.68 | 5.71 | -8.35% | |
| 6.00 | 6.33 | 5.91 | 6.23 | +3.66% | |
| 6.23 | 6.47 | 5.91 | 6.01 | -4.30% | |
| 6.16 | 6.50 | 5.91 | 6.28 | +1.29% | |
| 7.15 | 9.68 | 6.05 | 6.20 | -4.76% | |
| 6.48 | 6.70 | 6.48 | 6.51 | -1.51% | |
| 7.16 | 7.29 | 6.55 | 6.61 | -0.15% | |
| 6.89 | 7.07 | 6.51 | 6.62 | -3.50% | |
| 6.69 | 7.15 | 6.55 | 6.86 | -0.58% | |
| 7.61 | 7.61 | 6.90 | 6.90 | -8.49% | |
| 7.74 | 7.84 | 7.50 | 7.54 | -3.89% | |
| 7.67 | 7.88 | 7.64 | 7.85 | -0.76% | |
| 8.14 | 8.30 | 7.91 | 7.91 | -1.31% | |
| 8.46 | 8.61 | 8.01 | 8.01 | -6.64% | |
| 8.31 | 9.01 | 7.75 | 8.58 | +4.63% | |
| 8.20 | 8.40 | 8.00 | 8.20 | +0.61% | |
| 7.79 | 8.88 | 7.79 | 8.15 | +2.00% | |
| 8.09 | 8.17 | 7.58 | 7.99 | -3.27% | |
| 8.41 | 8.70 | 8.01 | 8.26 | -6.24% | |
| 8.64 | 8.95 | 8.45 | 8.81 | +5.26% | |
| 8.93 | 9.22 | 8.37 | 8.37 | -12.63% | |
| 8.83 | 9.60 | 8.45 | 9.58 | +6.68% | |
| 9.08 | 9.20 | 8.17 | 8.98 | +4.18% | |
| 8.50 | 8.77 | 8.50 | 8.62 | -4.12% | |
| 9.26 | 9.27 | 8.78 | 8.99 | -3.23% | |
| 9.37 | 9.42 | 8.96 | 9.29 | -1.06% | |
| 9.40 | 9.70 | 8.26 | 9.39 | -3.20% | |
| 9.52 | 10.00 | 9.04 | 9.70 | +1.36% | |
| 9.71 | 10.39 | 9.50 | 9.57 | -3.04% | |
| 9.79 | 10.10 | 9.52 | 9.87 | -2.95% | |
| 8.59 | 10.18 | 8.45 | 10.17 | +15.96% | |
| 8.01 | 8.86 | 8.01 | 8.77 | -1.79% | |
| 8.10 | 9.24 | 7.92 | 8.93 | +6.18% | |
| 8.02 | 8.82 | 7.80 | 8.41 | +0.36% | |
| 8.35 | 8.65 | 7.80 | 8.38 | -2.33% | |
| 8.89 | 10.34 | 7.81 | 8.58 | -4.56% | |
| 8.85 | 9.34 | 8.06 | 8.99 | +1.81% | |
| 8.83 | 8.83 | 8.83 | 8.83 | 0.00% | |
| 11.00 | 12.24 | 7.01 | 8.83 | +26.14% | |
| 7.01 | 7.49 | 6.00 | 7.00 | +1.16% | |
| 8.05 | 8.33 | 6.10 | 6.92 | -15.40% | |
| 8.30 | 8.30 | 7.82 | 8.18 | +0.37% | |
| 8.20 | 8.30 | 7.89 | 8.15 | +0.62% | |
| 7.88 | 8.10 | 7.78 | 8.10 | +3.58% | |
| 7.70 | 7.93 | 7.70 | 7.82 | -0.38% | |
| 7.91 | 8.10 | 7.85 | 7.85 | +0.64% | |
| 7.78 | 7.88 | 7.70 | 7.80 | +1.30% | |
| 8.08 | 8.29 | 7.70 | 7.70 | -3.99% | |
| 8.10 | 8.30 | 8.02 | 8.02 | 0.00% | |
| 8.12 | 8.12 | 7.90 | 8.02 | +0.25% | |
| 7.83 | 8.02 | 7.82 | 8.00 | +2.30% | |
| 7.70 | 8.05 | 7.70 | 7.82 | +1.16% | |
| 7.76 | 8.00 | 7.70 | 7.73 | -0.13% | |
| 7.59 | 8.37 | 7.59 | 7.74 | -0.39% | |
| 8.00 | 8.08 | 7.70 | 7.77 | -4.43% | |
| 8.20 | 8.50 | 8.00 | 8.13 | -1.81% | |
| 8.58 | 8.90 | 8.23 | 8.28 | -3.50% | |
| 8.61 | 8.90 | 8.20 | 8.58 | +3.12% | |
| 8.67 | 8.71 | 8.20 | 8.32 | -4.37% | |
| 8.30 | 9.01 | 8.23 | 8.70 | +3.20% | |
| 8.55 | 8.69 | 8.13 | 8.43 | -2.99% | |
| 8.50 | 9.08 | 8.31 | 8.69 | +1.28% | |
| 8.90 | 8.90 | 8.10 | 8.58 | -3.60% | |
| 8.41 | 8.90 | 8.41 | 8.90 | -1.55% | |
| 10.40 | 10.40 | 8.35 | 9.04 | -19.29% | |
| 11.60 | 12.10 | 10.10 | 11.20 | -4.27% | |
| 11.10 | 13.90 | 10.40 | 11.70 | +15.84% | |
| 10.80 | 13.90 | 9.05 | 10.10 | -7.34% | |
| 10.60 | 11.50 | 10.14 | 10.90 | 0.00% | |
| 10.00 | 11.00 | 9.34 | 10.90 | +11.68% | |
| 10.70 | 10.70 | 9.30 | 9.76 | -8.79% | |
| 10.90 | 11.80 | 10.40 | 10.70 | +3.88% | |
| 8.20 | 10.45 | 8.14 | 10.30 | +22.91% | |
| 8.00 | 8.50 | 8.00 | 8.38 | -1.53% | |
| 8.26 | 8.70 | 8.26 | 8.51 | +0.71% | |
| 8.00 | 9.29 | 8.00 | 8.45 | -0.59% | |
| 8.20 | 8.56 | 8.20 | 8.50 | +1.80% | |
| 8.35 | 8.50 | 8.20 | 8.35 | +2.96% | |
| 8.68 | 8.69 | 8.06 | 8.11 | -3.45% | |
| 7.90 | 8.70 | 7.90 | 8.40 | -1.98% | |
| 8.15 | 8.89 | 7.90 | 8.57 | +4.13% | |
| 8.30 | 9.10 | 8.14 | 8.23 | -2.72% | |
| 8.00 | 8.65 | 8.00 | 8.46 | +5.75% | |
| 8.43 | 8.65 | 7.90 | 8.00 | -2.56% | |
| 8.27 | 8.40 | 8.20 | 8.21 | -0.73% | |
| 8.60 | 8.65 | 7.90 | 8.27 | -1.55% | |
| 8.40 | 8.74 | 8.40 | 8.40 | 0.00% | |
| 8.20 | 8.75 | 8.20 | 8.40 | -1.18% | |
| 8.48 | 8.84 | 8.48 | 8.50 | -2.19% | |
| 8.60 | 9.15 | 8.40 | 8.69 | +3.45% | |
| 9.00 | 9.00 | 8.40 | 8.40 | -4.55% | |
| 8.72 | 9.30 | 8.72 | 8.80 | +0.57% | |
| 9.50 | 9.50 | 8.71 | 8.75 | -1.69% | |
| 9.06 | 9.06 | 8.80 | 8.90 | +1.48% | |
| 8.95 | 9.69 | 8.77 | 8.77 | -2.12% | |
| 9.70 | 9.70 | 8.95 | 8.96 | -0.11% | |
| 9.00 | 9.70 | 8.71 | 8.97 | -2.39% | |
| 9.09 | 10.30 | 8.80 | 9.19 | +2.11% | |
| 8.80 | 9.00 | 8.71 | 9.00 | +1.12% | |
| 9.02 | 9.20 | 8.80 | 8.90 | -1.44% | |
| 8.80 | 9.46 | 8.80 | 9.03 | +1.92% | |
| 8.73 | 9.50 | 8.71 | 8.86 | -1.56% | |
| 9.35 | 9.35 | 9.00 | 9.00 | -5.26% | |
| 9.21 | 9.50 | 8.90 | 9.50 | +7.83% | |
| 9.45 | 9.45 | 8.57 | 8.81 | +0.69% | |
| 9.30 | 9.30 | 8.52 | 8.75 | -3.85% | |
| 8.40 | 9.10 | 8.25 | 9.10 | +9.37% | |
| 8.70 | 8.70 | 8.20 | 8.32 | -2.80% | |
| 8.59 | 9.00 | 8.50 | 8.56 | 0.00% | |
| 8.90 | 9.08 | 8.56 | 8.56 | -3.28% | |
| 9.00 | 9.30 | 8.78 | 8.85 | -4.32% | |
| 9.34 | 10.18 | 9.15 | 9.25 | -2.94% | |
| 8.29 | 9.90 | 8.20 | 9.53 | +19.72% | |
| 8.25 | 8.50 | 7.60 | 7.96 | -5.01% | |
| 9.60 | 9.60 | 8.38 | 8.38 | -9.89% | |
| 10.50 | 10.50 | 9.20 | 9.30 | -8.82% | |
| 10.50 | 10.90 | 9.97 | 10.20 | -8.93% | |
| 12.20 | 12.20 | 10.87 | 11.20 | -3.11% | |
| 11.40 | 12.50 | 10.55 | 11.56 | -4.46% | |
| 11.00 | 13.40 | 9.74 | 12.10 | +12.04% | |
| 8.90 | 10.90 | 8.90 | 10.80 | +15.26% | |
| 7.80 | 9.47 | 7.50 | 9.37 | +19.67% | |
| 7.86 | 8.04 | 7.83 | 7.83 | -0.38% | |
| 7.86 | 8.30 | 7.86 | 7.86 | 0.00% | |
| 7.63 | 7.92 | 7.63 | 7.86 | -0.76% | |
| 7.62 | 8.17 | 7.62 | 7.92 | -1.00% | |
| 8.00 | 8.10 | 7.90 | 8.00 | -0.37% | |
| 7.62 | 8.14 | 7.62 | 8.03 | +1.26% | |
| 8.00 | 8.62 | 7.93 | 7.93 | -0.88% | |
| 7.61 | 8.00 | 7.61 | 8.00 | 0.00% | |
| 8.00 | 8.30 | 7.91 | 8.00 | 0.00% | |
| 8.26 | 8.39 | 8.00 | 8.00 | -3.15% | |
| 8.26 | 8.26 | 8.00 | 8.26 | +4.16% | |
| 8.03 | 8.30 | 7.80 | 7.93 | -6.15% | |
| 7.80 | 8.48 | 7.60 | 8.45 | +8.33% | |
| 7.82 | 7.86 | 7.55 | 7.80 | -0.26% | |
| 7.88 | 8.10 | 7.79 | 7.82 | -0.76% | |
| 8.50 | 8.50 | 7.85 | 7.88 | -2.60% | |
| 7.70 | 8.26 | 7.70 | 8.09 | +1.25% | |
| 7.67 | 8.00 | 7.67 | 7.99 | +1.01% | |
| 8.00 | 8.32 | 7.55 | 7.91 | -1.25% | |
| 8.40 | 8.40 | 7.93 | 8.01 | -4.64% | |
| 7.90 | 8.60 | 7.90 | 8.40 | +6.46% | |
| 7.75 | 8.00 | 7.75 | 7.89 | +0.77% | |
| 8.30 | 8.50 | 6.50 | 7.83 | -8.10% | |
| 8.20 | 8.60 | 8.20 | 8.52 | +2.65% | |
| 8.40 | 8.40 | 8.00 | 8.30 | -1.07% | |
| 8.60 | 8.80 | 8.22 | 8.39 | +0.36% | |
| 8.20 | 8.60 | 8.08 | 8.36 | +3.47% | |
| 7.50 | 8.56 | 7.50 | 8.08 | +9.19% | |
| 8.29 | 8.43 | 7.40 | 7.40 | -10.84% | |
| 8.83 | 9.20 | 8.10 | 8.30 | -5.68% | |
| 8.93 | 9.00 | 8.11 | 8.80 | +3.53% | |
| 9.02 | 9.30 | 8.25 | 8.50 | -10.24% | |
| 8.30 | 10.20 | 8.08 | 9.47 | +16.20% | |
| 8.50 | 8.70 | 8.00 | 8.15 | -4.12% | |
| 9.11 | 9.18 | 8.50 | 8.50 | -6.70% | |
| 9.62 | 9.62 | 9.11 | 9.11 | -5.30% | |
| 9.85 | 9.98 | 9.62 | 9.62 | 0.00% | |
| 9.80 | 10.40 | 9.60 | 9.62 | -2.24% | |
| 9.70 | 10.50 | 9.70 | 9.84 | +0.41% | |
| 10.30 | 10.30 | 9.61 | 9.80 | -3.92% | |
| 10.00 | 10.40 | 10.00 | 10.20 | -0.97% | |
| 10.10 | 10.61 | 10.10 | 10.30 | -1.90% | |
| 10.50 | 10.60 | 9.90 | 10.50 | -0.94% | |
| 10.70 | 10.80 | 10.30 | 10.60 | -0.93% | |
| 10.50 | 11.05 | 10.40 | 10.70 | +2.88% | |
| 10.80 | 10.85 | 10.40 | 10.40 | -0.95% | |
| 10.54 | 10.98 | 10.40 | 10.50 | -2.78% | |
| 10.50 | 10.80 | 10.20 | 10.80 | +1.89% | |
| 10.50 | 10.76 | 10.40 | 10.60 | +0.95% | |
| 10.20 | 10.80 | 10.20 | 10.50 | +2.94% | |
| 10.70 | 10.75 | 10.20 | 10.20 | -4.67% | |
| 10.60 | 11.40 | 10.60 | 10.70 | +0.94% | |
| 11.00 | 11.45 | 10.60 | 10.60 | -4.50% | |
| 10.70 | 11.40 | 10.60 | 11.10 | +2.78% | |
| 11.50 | 11.80 | 10.80 | 10.80 | -5.26% | |
| 11.30 | 11.90 | 11.30 | 11.40 | -2.56% | |
| 11.60 | 12.00 | 10.90 | 11.70 | +4.46% | |
| 11.60 | 12.15 | 10.80 | 11.20 | -4.27% | |
| 11.41 | 12.25 | 11.40 | 11.70 | +3.54% | |
| 11.40 | 11.90 | 10.90 | 11.30 | -0.96% | |
| 11.20 | 11.90 | 11.10 | 11.41 | +3.73% | |
| 12.40 | 12.50 | 10.71 | 11.00 | -12.70% | |
| 12.50 | 13.10 | 12.15 | 12.60 | +0.80% | |
| 12.50 | 13.20 | 12.50 | 12.50 | -3.85% | |
| 13.80 | 13.80 | 12.80 | 13.00 | -2.26% | |
| 13.31 | 13.50 | 13.10 | 13.30 | -1.48% | |
| 13.10 | 13.57 | 13.00 | 13.50 | +2.27% | |
| 13.12 | 13.70 | 13.10 | 13.20 | -0.38% | |
| 12.90 | 13.56 | 12.90 | 13.25 | +0.38% | |
| 14.40 | 14.40 | 13.10 | 13.20 | -5.71% | |
| 13.60 | 14.20 | 13.60 | 14.00 | +2.19% | |
| 13.15 | 13.90 | 12.74 | 13.70 | +5.38% | |
| 13.20 | 13.50 | 12.80 | 13.00 | -1.52% | |
| 13.60 | 13.60 | 12.80 | 13.20 | -2.22% | |
| 13.20 | 13.60 | 12.20 | 13.50 | +0.75% | |
| 12.80 | 13.79 | 12.70 | 13.40 | +5.51% | |
| 13.00 | 13.25 | 12.20 | 12.70 | -3.05% | |
| 13.50 | 14.25 | 12.80 | 13.10 | +0.77% | |
| 14.10 | 14.10 | 12.10 | 13.00 | -9.09% | |
| 16.80 | 17.20 | 13.90 | 14.30 | -11.73% | |
| 15.70 | 16.40 | 15.30 | 16.20 | +3.85% | |
| 14.70 | 16.90 | 14.40 | 15.60 | +15.56% | |
| 13.80 | 13.98 | 13.25 | 13.50 | -2.17% | |
| 14.20 | 14.20 | 13.80 | 13.80 | -2.82% | |
| 14.40 | 14.80 | 14.11 | 14.20 | +0.28% | |
| 13.80 | 14.63 | 13.80 | 14.16 | +0.43% | |
| 13.80 | 14.70 | 13.80 | 14.10 | +0.71% | |
| 13.80 | 14.10 | 13.30 | 14.00 | +1.45% | |
| 13.70 | 14.00 | 13.10 | 13.80 | +1.10% | |
| 13.75 | 13.90 | 13.50 | 13.65 | -2.50% | |
| 14.20 | 14.30 | 13.60 | 14.00 | -0.71% | |
| 14.00 | 14.10 | 13.70 | 14.10 | -0.70% | |
| 14.30 | 14.60 | 14.10 | 14.20 | -1.39% | |
| 14.40 | 14.70 | 14.32 | 14.40 | -2.04% | |
| 14.60 | 15.00 | 14.40 | 14.70 | +0.68% | |
| 14.50 | 15.00 | 14.50 | 14.60 | -1.35% | |
| 15.10 | 15.15 | 14.60 | 14.80 | -1.99% | |
| 14.90 | 15.40 | 14.30 | 15.10 | +1.34% | |
| 15.10 | 15.90 | 14.60 | 14.90 | -0.67% | |
| 14.50 | 15.30 | 14.40 | 15.00 | +0.67% | |
| 15.90 | 15.90 | 14.00 | 14.90 | -6.87% | |
| 15.80 | 16.34 | 15.45 | 16.00 | 0.00% | |
| 15.10 | 16.75 | 15.10 | 16.00 | +3.23% | |
| 15.00 | 15.88 | 14.70 | 15.50 | +1.97% | |
| 15.60 | 15.80 | 15.20 | 15.20 | -3.18% | |
| 15.90 | 16.30 | 15.30 | 15.70 | -1.26% | |
| 15.60 | 16.00 | 15.00 | 15.90 | +0.63% | |
| 17.60 | 17.60 | 14.00 | 15.80 | -4.82% | |
| 24.00 | 24.00 | 16.00 | 16.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NIKI chart for longer ranges.