NewGenIvf Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	0.34	0.35	0.29	0.31	0.31	-11.57%	385,033
Apr 25, 2025	0.37	0.37	0.35	0.35	0.35	-2.59%	348,539
Apr 24, 2025	0.35	0.37	0.34	0.36	0.36	-0.11%	318,153
Apr 23, 2025	0.32	0.38	0.31	0.36	0.36	15.88%	362,645
Apr 22, 2025	0.28	0.34	0.28	0.31	0.31	9.03%	528,086
Apr 21, 2025	0.27	0.29	0.27	0.28	0.28	0.49%	383,969
Apr 17, 2025	0.35	0.37	0.26	0.28	0.28	-19.60%	1,220,871
Apr 16, 2025	0.37	0.39	0.34	0.35	0.35	-12.23%	539,901
Apr 15, 2025	0.41	0.42	0.38	0.40	0.40	-2.02%	165,443
Apr 14, 2025	0.41	0.41	0.39	0.41	0.41	1.97%	115,080
Apr 11, 2025	0.42	0.43	0.40	0.40	0.40	-9.46%	168,178
Apr 10, 2025	0.42	0.44	0.39	0.44	0.44	10.72%	297,680
Apr 9, 2025	0.38	0.44	0.30	0.40	0.40	-2.20%	673,774
Apr 8, 2025	0.44	0.45	0.35	0.41	0.41	-9.17%	1,163,621
Apr 7, 2025	0.40	0.50	0.40	0.45	0.45	-0.46%	879,323
Apr 4, 2025	0.54	0.54	0.42	0.45	0.45	-19.16%	2,806,729
Apr 3, 2025	0.99	1.48	0.56	0.56	0.56	-4.75%	112,341,667
Apr 2, 2025	0.59	0.61	0.56	0.59	0.59	-2.64%	124,977
Apr 1, 2025	0.62	0.77	0.57	0.61	0.61	-5.47%	568,795
Mar 31, 2025	0.70	0.70	0.52	0.64	0.64	-31.91%	1,108,317
Mar 28, 2025	0.98	0.98	0.88	0.94	0.94	-1.06%	117,027
Mar 27, 2025	0.91	0.98	0.86	0.95	0.95	2.04%	147,336
Mar 26, 2025	1.00	1.04	0.91	0.93	0.93	-9.60%	161,792
Mar 25, 2025	1.10	1.10	1.02	1.03	1.03	-4.63%	103,671
Mar 24, 2025	1.03	1.09	0.97	1.08	1.08	10.20%	200,752
Mar 21, 2025	0.96	0.99	0.92	0.98	0.98	6.58%	229,051
Mar 20, 2025	0.99	1.00	0.90	0.92	0.92	-6.35%	213,156
Mar 19, 2025	1.00	1.05	0.95	0.98	0.98	-2.31%	162,783
Mar 18, 2025	1.11	1.11	0.99	1.01	1.01	-5.19%	282,717
Mar 17, 2025	1.04	1.23	1.03	1.06	1.06	-0.93%	130,933
Mar 14, 2025	1.04	1.09	1.01	1.07	1.07	0.94%	261,805
Mar 13, 2025	1.20	1.20	1.03	1.06	1.06	-7.02%	216,927
Mar 12, 2025	1.03	1.19	1.03	1.14	1.14	9.62%	170,939
Mar 11, 2025	1.15	1.20	0.94	1.04	1.04	-13.33%	343,030
Mar 10, 2025	1.14	1.25	1.08	1.20	1.20	-3.23%	564,903
Mar 7, 2025	1.37	1.60	1.15	1.24	1.24	-16.78%	1,501,658
Mar 6, 2025	1.77	1.77	1.31	1.49	1.49	-15.82%	659,115
Mar 5, 2025	1.20	1.90	1.20	1.77	1.77	41.60%	2,532,880
Mar 4, 2025	1.29	1.47	1.16	1.25	1.25	-22.84%	1,062,000
Mar 3, 2025	2.12	2.14	1.42	1.62	1.62	-21.36%	1,384,037
Feb 28, 2025	2.02	2.20	1.94	2.06	2.06	-14.52%	1,137,839
Feb 27, 2025	2.34	2.64	2.32	2.41	2.41	2.99%	1,175,117
Feb 26, 2025	2.42	2.42	2.25	2.34	2.34	-1.68%	408,264
Feb 25, 2025	2.39	2.52	2.15	2.38	2.38	-7.75%	764,817
Feb 24, 2025	2.20	2.66	2.15	2.58	2.58	22.27%	1,993,286
Feb 21, 2025	2.10	2.21	1.95	2.11	2.11	-9.83%	1,481,808
Feb 20, 2025	2.60	2.79	2.15	2.34	2.34	3.08%	19,530,224
Feb 19, 2025	2.67	2.89	2.20	2.27	2.27	3.65%	12,066,434
Feb 18, 2025	2.12	2.48	2.08	2.19	2.19	12.31%	3,046,435
Feb 14, 2025	2.00	2.11	1.87	1.95	1.95	-	739,143