ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Niagen Bioscience, Inc. - Common Stock (NQ:NAGE)

6.840 +0.240 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 6.670 6.945 6.610 6.840 1,264,348 +0.24(+3.64%)
Nov 06, 2025 7.150 7.550 6.580 6.600 1,763,367 -0.28(-4.07%)
Nov 05, 2025 7.550 7.950 6.815 6.880 2,011,160 -0.07(-1.01%)
Nov 04, 2025 7.030 7.170 6.915 6.950 1,081,430 -0.28(-3.87%)
Nov 03, 2025 7.710 7.710 7.135 7.230 1,941,122 -0.31(-4.11%)
Oct 31, 2025 7.110 7.550 7.030 7.540 1,034,108 +0.43(+6.05%)
Oct 30, 2025 7.280 7.380 7.090 7.110 652,195 -0.16(-2.20%)
Oct 29, 2025 7.300 7.440 7.225 7.270 904,193 +0.00(+0.00%)
Oct 28, 2025 7.600 7.665 7.252 7.270 914,002 -0.33(-4.34%)
Oct 27, 2025 7.700 7.700 7.435 7.600 913,553 +0.03(+0.40%)
Oct 24, 2025 7.490 7.630 7.440 7.570 667,081 +0.15(+2.02%)
Oct 23, 2025 7.350 7.580 7.290 7.420 1,083,411 -0.01(-0.13%)
Oct 22, 2025 7.500 7.510 7.170 7.430 1,101,423 -0.08(-1.07%)
Oct 21, 2025 7.250 7.520 7.240 7.510 771,801 +0.30(+4.16%)
Oct 20, 2025 7.420 7.586 7.200 7.210 916,144 -0.12(-1.64%)
Oct 17, 2025 7.350 7.456 7.235 7.330 882,592 -0.09(-1.21%)
Oct 16, 2025 7.500 7.650 7.358 7.420 1,058,542 -0.08(-1.07%)
Oct 15, 2025 7.510 7.820 7.460 7.500 1,228,265 +0.03(+0.40%)
Oct 14, 2025 7.300 7.560 7.160 7.470 869,938 +0.01(+0.13%)
Oct 13, 2025 7.600 7.620 7.282 7.460 906,191 -0.02(-0.27%)
Oct 10, 2025 7.480 7.690 7.280 7.480 1,578,039 -0.08(-1.06%)
Oct 09, 2025 7.440 7.600 7.260 7.560 990,105 +0.13(+1.75%)
Oct 08, 2025 7.220 7.600 7.215 7.430 1,459,450 +0.25(+3.48%)
Oct 07, 2025 7.300 7.358 6.995 7.180 1,442,492 -0.08(-1.10%)
Oct 06, 2025 7.300 7.700 7.050 7.260 2,119,592 +0.33(+4.76%)
Oct 03, 2025 7.400 7.430 6.820 6.930 1,849,175 -0.45(-6.10%)
Oct 02, 2025 8.000 8.075 7.365 7.380 2,029,561 -0.51(-6.46%)
Oct 01, 2025 9.120 9.280 7.880 7.890 2,520,265 -1.44(-15.43%)
Sep 30, 2025 9.880 9.915 9.100 9.330 2,395,901 -0.57(-5.76%)
Sep 29, 2025 9.820 10.06 9.770 9.900 478,642 +0.14(+1.43%)
Sep 26, 2025 9.440 9.805 9.410 9.760 604,920 +0.35(+3.72%)
Sep 25, 2025 9.350 9.498 9.181 9.410 608,324 -0.11(-1.16%)
Sep 24, 2025 10.19 10.19 9.460 9.520 860,354 -0.68(-6.67%)
Sep 23, 2025 10.27 10.52 10.16 10.20 797,146 -0.04(-0.39%)
Sep 22, 2025 9.800 10.28 9.690 10.24 939,409 +0.38(+3.85%)
Sep 19, 2025 10.20 10.26 9.850 9.860 1,668,441 -0.28(-2.76%)
Sep 18, 2025 9.670 10.20 9.670 10.14 949,783 +0.51(+5.30%)
Sep 17, 2025 9.550 9.840 9.510 9.630 652,946 +0.14(+1.48%)
Sep 16, 2025 9.660 9.800 9.420 9.490 816,744 -0.19(-1.96%)
Sep 15, 2025 9.700 9.830 9.530 9.680 693,673 +0.07(+0.73%)
Sep 12, 2025 9.530 9.920 9.490 9.610 851,461 -0.01(-0.10%)
Sep 11, 2025 9.700 9.800 9.455 9.620 1,000,899 +0.02(+0.21%)
Sep 10, 2025 9.370 9.620 9.160 9.600 1,201,624 +0.22(+2.35%)
Sep 09, 2025 9.420 9.500 9.220 9.380 574,232 -0.07(-0.74%)
Sep 08, 2025 9.490 9.770 9.320 9.450 986,225 +0.04(+0.43%)
Sep 05, 2025 9.370 9.485 9.055 9.410 710,693 +0.09(+0.97%)
Sep 04, 2025 9.660 9.790 9.187 9.320 998,441 -0.35(-3.62%)
Sep 03, 2025 9.880 9.965 9.620 9.670 1,274,959 -0.21(-2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.