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)

5.100 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	5.950	6.180	5.950	6.090	791,728	+0.10(+1.67%)
Jan 30, 2026	5.940	6.105	5.940	5.990	1,433,998	+0.00(+0.00%)
Jan 29, 2026	6.030	6.050	5.910	5.990	624,712	-0.04(-0.66%)
Jan 28, 2026	6.240	6.290	6.005	6.030	574,790	-0.21(-3.37%)
Jan 27, 2026	6.210	6.280	6.140	6.240	502,468	+0.01(+0.16%)
Jan 26, 2026	6.010	6.275	5.975	6.230	766,074	+0.22(+3.66%)
Jan 23, 2026	6.270	6.330	6.010	6.010	648,221	-0.27(-4.30%)
Jan 22, 2026	6.250	6.405	6.180	6.280	638,972	+0.08(+1.29%)
Jan 21, 2026	6.230	6.290	6.050	6.200	567,787	-0.01(-0.16%)
Jan 20, 2026	6.060	6.270	5.960	6.210	718,716	+0.02(+0.32%)
Jan 16, 2026	6.310	6.335	6.165	6.190	730,843	-0.12(-1.90%)
Jan 15, 2026	6.340	6.340	6.120	6.310	713,068	+0.00(+0.00%)
Jan 14, 2026	6.510	6.510	6.141	6.310	913,960	-0.19(-2.92%)
Jan 13, 2026	6.430	6.610	6.330	6.500	1,104,245	+0.11(+1.72%)
Jan 12, 2026	6.530	6.600	6.370	6.390	866,541	-0.13(-1.99%)
Jan 09, 2026	6.570	6.670	6.460	6.520	932,262	-0.04(-0.61%)
Jan 08, 2026	6.540	6.665	6.460	6.560	648,057	-0.01(-0.15%)
Jan 07, 2026	6.770	6.865	6.548	6.570	917,327	-0.19(-2.81%)
Jan 06, 2026	6.440	6.800	6.370	6.760	1,335,366	+0.31(+4.81%)
Jan 05, 2026	6.290	6.515	6.262	6.450	927,992	+0.20(+3.20%)
Jan 02, 2026	6.400	6.450	6.180	6.250	656,428	-0.11(-1.73%)
Dec 31, 2025	6.480	6.505	6.310	6.360	860,364	-0.12(-1.85%)
Dec 30, 2025	6.560	6.597	6.420	6.480	844,498	-0.11(-1.67%)
Dec 29, 2025	6.640	6.820	6.535	6.590	979,658	-0.05(-0.75%)
Dec 26, 2025	6.670	6.862	6.545	6.640	644,187	+0.03(+0.45%)
Dec 24, 2025	6.490	6.670	6.460	6.610	398,300	+0.10(+1.54%)
Dec 23, 2025	6.640	6.640	6.400	6.510	827,836	-0.20(-2.98%)
Dec 22, 2025	6.530	7.055	6.520	6.710	1,069,652	+0.19(+2.91%)
Dec 19, 2025	6.440	6.600	6.430	6.520	790,562	+0.02(+0.31%)
Dec 18, 2025	6.380	6.520	6.360	6.500	785,199	+0.21(+3.34%)
Dec 17, 2025	6.330	6.500	6.280	6.290	758,055	-0.05(-0.79%)
Dec 16, 2025	6.340	6.430	6.235	6.340	873,397	-0.03(-0.47%)
Dec 15, 2025	6.590	6.620	6.350	6.370	702,262	-0.15(-2.30%)
Dec 12, 2025	6.640	6.770	6.490	6.520	710,316	-0.11(-1.66%)
Dec 11, 2025	6.560	6.655	6.510	6.630	791,818	+0.05(+0.76%)
Dec 10, 2025	6.510	6.665	6.490	6.580	725,563	+0.07(+1.08%)
Dec 09, 2025	6.420	6.580	6.410	6.510	925,368	+0.02(+0.31%)
Dec 08, 2025	6.440	6.600	6.400	6.490	647,989	+0.04(+0.62%)
Dec 05, 2025	6.720	6.720	6.440	6.450	619,495	-0.25(-3.73%)
Dec 04, 2025	6.560	6.710	6.510	6.700	581,224	+0.17(+2.60%)
Dec 03, 2025	6.400	6.540	6.360	6.530	679,348	+0.13(+2.03%)
Dec 02, 2025	6.670	6.690	6.360	6.400	820,969	-0.27(-4.05%)

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