Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.715 -0.125 (-2.58%)

Streaming Delayed Price Updated: 2:00 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2026	4.970	5.010	4.815	4.840	574,880	-0.12(-2.42%)
Apr 27, 2026	4.950	5.060	4.900	4.960	698,495	+0.03(+0.61%)
Apr 24, 2026	4.740	4.960	4.730	4.930	489,394	+0.20(+4.23%)
Apr 23, 2026	4.950	5.040	4.710	4.730	773,180	-0.29(-5.78%)
Apr 22, 2026	4.810	5.050	4.774	5.020	929,843	+0.28(+5.91%)
Apr 21, 2026	4.870	4.950	4.710	4.740	573,525	-0.13(-2.67%)
Apr 20, 2026	4.810	4.890	4.790	4.870	422,538	+0.03(+0.62%)
Apr 17, 2026	4.840	4.990	4.820	4.840	877,536	+0.11(+2.33%)
Apr 16, 2026	4.790	4.860	4.695	4.730	669,514	-0.01(-0.21%)
Apr 15, 2026	4.750	4.865	4.720	4.740	1,004,156	+0.05(+1.07%)
Apr 14, 2026	4.660	4.740	4.630	4.690	596,077	+0.08(+1.74%)
Apr 13, 2026	4.460	4.645	4.419	4.610	415,189	+0.11(+2.44%)
Apr 10, 2026	4.500	4.505	4.355	4.500	401,296	+0.02(+0.45%)
Apr 09, 2026	4.530	4.560	4.465	4.480	519,675	-0.12(-2.61%)
Apr 08, 2026	4.650	4.700	4.540	4.600	608,763	+0.13(+2.91%)
Apr 07, 2026	4.440	4.500	4.395	4.470	485,867	+0.00(+0.00%)
Apr 06, 2026	4.370	4.500	4.370	4.470	516,725	+0.09(+2.05%)
Apr 02, 2026	4.430	4.450	4.315	4.380	752,868	-0.14(-3.10%)
Apr 01, 2026	4.440	4.625	4.440	4.520	724,856	+0.11(+2.49%)
Mar 31, 2026	4.360	4.540	4.340	4.410	723,535	+0.13(+3.04%)
Mar 30, 2026	4.220	4.300	4.160	4.280	1,009,213	+0.08(+1.90%)
Mar 27, 2026	4.400	4.440	4.200	4.200	1,084,631	-0.27(-6.04%)
Mar 26, 2026	4.450	4.550	4.400	4.470	934,325	-0.05(-1.11%)
Mar 25, 2026	4.580	4.650	4.500	4.520	674,055	-0.02(-0.44%)
Mar 24, 2026	4.640	4.640	4.520	4.540	786,131	-0.17(-3.61%)
Mar 23, 2026	4.700	4.735	4.630	4.710	997,357	+0.05(+1.07%)
Mar 20, 2026	4.690	4.785	4.620	4.660	1,237,475	-0.08(-1.69%)
Mar 19, 2026	4.700	4.950	4.640	4.740	1,312,252	+0.19(+4.18%)
Mar 18, 2026	4.730	4.750	4.504	4.550	1,103,744	-0.22(-4.61%)
Mar 17, 2026	4.760	4.945	4.700	4.770	1,573,045	-0.03(-0.63%)
Mar 16, 2026	4.820	4.920	4.390	4.800	3,509,258	+0.02(+0.42%)
Mar 13, 2026	4.820	4.939	4.715	4.780	1,200,333	-0.04(-0.83%)
Mar 12, 2026	4.870	5.005	4.800	4.820	1,206,640	-0.07(-1.43%)
Mar 11, 2026	5.170	5.175	4.820	4.890	1,779,223	-0.33(-6.32%)
Mar 10, 2026	5.120	5.395	5.060	5.220	1,947,855	+0.11(+2.15%)
Mar 09, 2026	4.930	5.280	4.900	5.110	2,794,741	+0.05(+0.99%)
Mar 06, 2026	4.950	5.230	4.842	5.060	2,432,349	-0.04(-0.78%)
Mar 05, 2026	5.690	5.780	4.980	5.100	4,485,689	+0.16(+3.24%)
Mar 04, 2026	4.940	5.040	4.815	4.940	7,109,272	+0.07(+1.44%)
Mar 03, 2026	4.870	4.970	4.725	4.870	1,305,122	-0.12(-2.40%)
Mar 02, 2026	5.000	5.110	4.935	4.990	1,024,647	-0.06(-1.19%)
Feb 27, 2026	5.150	5.150	4.930	5.050	1,964,128	-0.13(-2.51%)
Feb 26, 2026	5.370	5.436	5.130	5.180	776,276	-0.15(-2.81%)
Feb 25, 2026	5.110	5.365	5.050	5.330	863,175	+0.22(+4.31%)
Feb 24, 2026	5.010	5.120	4.930	5.110	609,025	+0.10(+2.00%)
Feb 23, 2026	4.830	5.046	4.737	5.010	1,017,997	+0.15(+3.09%)
Feb 20, 2026	4.910	4.952	4.785	4.860	972,230	-0.08(-1.62%)
Feb 19, 2026	4.980	5.015	4.840	4.940	1,025,256	-0.06(-1.20%)
Feb 18, 2026	5.260	5.300	4.945	5.000	1,021,170	-0.26(-4.94%)
Feb 17, 2026	5.130	5.320	5.120	5.260	695,098	+0.12(+2.33%)
Feb 13, 2026	5.120	5.236	5.030	5.140	708,317	+0.05(+0.98%)
Feb 12, 2026	5.120	5.130	4.980	5.090	651,556	-0.02(-0.39%)
Feb 11, 2026	5.150	5.160	4.925	5.110	765,882	-0.01(-0.20%)
Feb 10, 2026	5.110	5.295	5.060	5.120	796,395	+0.02(+0.39%)
Feb 09, 2026	5.210	5.310	5.040	5.100	881,641	-0.10(-1.92%)
Feb 06, 2026	5.200	5.255	5.050	5.200	1,131,205	+0.07(+1.36%)
Feb 05, 2026	5.490	5.510	5.060	5.130	1,241,991	-0.41(-7.32%)
Feb 04, 2026	5.710	5.720	5.515	5.535	920,449	-0.14(-2.47%)
Feb 03, 2026	6.100	6.100	5.475	5.675	1,243,073	-0.42(-6.81%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices