NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
2.110
-0.230 (-9.83%)
At close: Feb 21, 2025, 4:00 PM
2.180
+0.070 (3.32%)
After-hours: Feb 21, 2025, 7:59 PM EST
NewGenIvf Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 2.10 | 2.28 | 1.85 | 1.95 | 1.95 | -8.45% | 750,027 |
| Feb 12, 2025 | 1.87 | 2.69 | 1.87 | 2.13 | 2.13 | 5.45% | 2,026,564 |
| Feb 11, 2025 | 2.15 | 2.39 | 1.86 | 2.02 | 2.02 | -15.83% | 1,220,825 |
| Feb 10, 2025 | 2.36 | 2.84 | 2.23 | 2.40 | 2.40 | -10.45% | 2,989,589 |
| Feb 7, 2025 | 3.57 | 3.60 | 2.17 | 2.68 | 2.68 | -13.60% | 5,041,660 |
| Feb 6, 2025 | 2.50 | 3.72 | 2.42 | 3.10 | 3.10 | 26.92% | 2,237,652 |
| Feb 5, 2025 | 2.53 | 2.72 | 2.25 | 2.44 | 2.44 | -3.40% | 107,834 |
| Feb 4, 2025 | 2.46 | 2.69 | 2.41 | 2.53 | 2.53 | -5.95% | 156,409 |
| Feb 3, 2025 | 2.80 | 3.10 | 2.23 | 2.69 | 2.69 | -9.73% | 330,133 |
| Jan 31, 2025 | 3.48 | 3.48 | 2.80 | 2.98 | 2.98 | -42.47% | 745,615 |
| Jan 30, 2025 | 5.33 | 5.40 | 4.90 | 5.18 | 5.18 | -3.86% | 57,970 |
| Jan 29, 2025 | 5.23 | 5.50 | 5.16 | 5.39 | 5.39 | -3.41% | 39,538 |
| Jan 28, 2025 | 5.12 | 5.69 | 5.00 | 5.58 | 5.58 | 3.45% | 47,164 |
| Jan 27, 2025 | 5.14 | 5.41 | 5.10 | 5.39 | 5.39 | 1.77% | 44,559 |
| Jan 24, 2025 | 4.96 | 5.65 | 4.96 | 5.30 | 5.30 | -2.25% | 61,193 |
| Jan 23, 2025 | 5.06 | 5.59 | 5.00 | 5.42 | 5.42 | -0.04% | 75,458 |
| Jan 22, 2025 | 5.60 | 5.62 | 5.15 | 5.42 | 5.42 | -4.81% | 163,078 |
| Jan 21, 2025 | 6.22 | 6.50 | 5.42 | 5.70 | 5.70 | -18.40% | 1,733,630 |
| Jan 17, 2025 | 6.30 | 7.05 | 6.30 | 6.98 | 6.98 | 10.79% | 97,033 |
| Jan 16, 2025 | 6.80 | 7.18 | 6.20 | 6.30 | 6.30 | -11.52% | 92,685 |
| Jan 15, 2025 | 5.87 | 7.63 | 5.85 | 7.12 | 7.12 | 7.88% | 169,266 |
| Jan 14, 2025 | 6.40 | 6.72 | 6.00 | 6.60 | 6.60 | 4.76% | 108,492 |
| Jan 13, 2025 | 6.90 | 6.95 | 5.64 | 6.30 | 6.30 | -14.86% | 960,612 |
| Jan 10, 2025 | 7.40 | 7.60 | 6.80 | 7.40 | 7.40 | 1.36% | 93,493 |
| Jan 8, 2025 | 7.30 | 7.36 | 6.30 | 7.30 | 7.30 | -1.07% | 94,882 |
| Jan 7, 2025 | 7.60 | 7.82 | 7.03 | 7.38 | 7.38 | -7.52% | 101,592 |
| Jan 6, 2025 | 8.00 | 8.30 | 7.40 | 7.98 | 7.98 | 0.83% | 138,924 |
| Jan 3, 2025 | 8.40 | 8.70 | 7.50 | 7.91 | 7.91 | -5.11% | 118,904 |
| Jan 2, 2025 | 8.20 | 9.80 | 8.02 | 8.34 | 8.34 | 2.96% | 234,246 |
| Dec 31, 2024 | 8.80 | 8.80 | 7.40 | 8.10 | 8.10 | -2.41% | 165,147 |
| Dec 30, 2024 | 9.00 | 9.00 | 6.80 | 8.30 | 8.30 | -3.04% | 221,856 |
| Dec 27, 2024 | 7.80 | 8.67 | 7.25 | 8.56 | 8.56 | 11.14% | 245,937 |
| Dec 26, 2024 | 7.18 | 7.94 | 6.84 | 7.70 | 7.70 | 13.30% | 170,168 |
| Dec 24, 2024 | 7.16 | 7.18 | 6.60 | 6.80 | 6.80 | -2.89% | 85,452 |
| Dec 23, 2024 | 7.50 | 7.98 | 6.60 | 7.00 | 7.00 | 5.07% | 227,256 |
| Dec 20, 2024 | 6.42 | 7.05 | 6.00 | 6.66 | 6.66 | -2.46% | 137,742 |
| Dec 19, 2024 | 6.93 | 7.80 | 6.22 | 6.83 | 6.83 | 3.96% | 227,268 |
| Dec 18, 2024 | 6.21 | 8.40 | 6.10 | 6.57 | 6.57 | -22.47% | 449,320 |
| Dec 17, 2024 | 5.27 | 8.56 | 4.80 | 8.47 | 8.47 | 56.06% | 430,645 |
| Dec 16, 2024 | 6.06 | 6.20 | 5.06 | 5.43 | 5.43 | -14.43% | 210,856 |
| Dec 13, 2024 | 7.00 | 7.14 | 6.22 | 6.35 | 6.35 | -16.43% | 164,459 |
| Dec 12, 2024 | 7.00 | 7.89 | 6.00 | 7.59 | 7.59 | 5.18% | 511,319 |
| Dec 11, 2024 | 10.21 | 10.94 | 6.43 | 7.22 | 7.22 | -7.67% | 3,891,576 |
| Dec 10, 2024 | 8.00 | 8.40 | 7.62 | 7.82 | 7.82 | -4.70% | 7,217 |
| Dec 9, 2024 | 9.20 | 9.43 | 8.19 | 8.21 | 8.21 | -8.42% | 16,543 |
| Dec 6, 2024 | 8.96 | 10.00 | 8.16 | 8.96 | 8.96 | 3.18% | 21,829 |
| Dec 5, 2024 | 8.00 | 8.68 | 7.90 | 8.68 | 8.68 | 9.92% | 25,480 |
| Dec 4, 2024 | 7.50 | 8.59 | 7.14 | 7.90 | 7.90 | 10.61% | 52,532 |
| Dec 3, 2024 | 7.00 | 7.36 | 6.80 | 7.14 | 7.14 | 2.32% | 20,129 |
| Dec 2, 2024 | 6.60 | 8.00 | 6.60 | 6.98 | 6.98 | 5.76% | 33,921 |
| Nov 29, 2024 | 7.00 | 8.00 | 6.20 | 6.60 | 6.60 | -4.07% | 31,717 |
| Nov 27, 2024 | 7.42 | 7.50 | 6.80 | 6.88 | 6.88 | -7.03% | 19,613 |
| Nov 26, 2024 | 8.32 | 8.60 | 6.62 | 7.40 | 7.40 | -11.06% | 33,387 |
| Nov 25, 2024 | 9.80 | 9.80 | 8.24 | 8.32 | 8.32 | -18.27% | 39,630 |
| Nov 22, 2024 | 10.68 | 11.11 | 10.00 | 10.18 | 10.18 | -6.30% | 54,568 |
| Nov 21, 2024 | 11.52 | 12.10 | 10.00 | 10.86 | 10.86 | -8.71% | 48,375 |
| Nov 20, 2024 | 11.48 | 13.32 | 10.84 | 11.90 | 11.90 | 4.59% | 84,373 |
| Nov 19, 2024 | 10.85 | 11.80 | 9.31 | 11.38 | 11.38 | -1.91% | 112,353 |
| Nov 18, 2024 | 17.98 | 18.94 | 11.06 | 11.60 | 11.60 | -10.91% | 2,150,999 |
| Nov 15, 2024 | 12.52 | 13.80 | 12.04 | 13.02 | 13.02 | 4.75% | 9,799 |
| Nov 14, 2024 | 13.66 | 13.66 | 12.00 | 12.43 | 12.43 | -3.04% | 6,852 |
| Nov 13, 2024 | 13.33 | 14.12 | 12.40 | 12.82 | 12.82 | -5.26% | 6,237 |
| Nov 12, 2024 | 13.21 | 15.56 | 13.21 | 13.53 | 13.53 | -3.34% | 5,960 |
| Nov 11, 2024 | 15.58 | 15.58 | 14.00 | 14.00 | 14.00 | -5.42% | 3,436 |
| Nov 8, 2024 | 15.56 | 15.56 | 14.45 | 14.80 | 14.80 | 0.69% | 3,275 |
| Nov 7, 2024 | 15.50 | 15.50 | 14.60 | 14.70 | 14.70 | 0.55% | 2,375 |
| Nov 6, 2024 | 14.60 | 15.47 | 13.40 | 14.62 | 14.62 | 1.53% | 9,222 |
| Nov 5, 2024 | 13.98 | 14.40 | 13.22 | 14.40 | 14.40 | 6.26% | 3,620 |
| Nov 4, 2024 | 14.40 | 14.80 | 13.19 | 13.55 | 13.55 | -8.56% | 6,640 |
| Nov 1, 2024 | 15.68 | 15.68 | 14.60 | 14.82 | 14.82 | -8.73% | 6,141 |
| Oct 31, 2024 | 15.68 | 16.81 | 15.68 | 16.24 | 16.24 | -3.00% | 4,575 |
| Oct 30, 2024 | 15.48 | 17.00 | 15.02 | 16.74 | 16.74 | 4.07% | 10,832 |
| Oct 29, 2024 | 16.60 | 16.60 | 15.20 | 16.09 | 16.09 | -4.25% | 8,667 |
| Oct 28, 2024 | 18.80 | 18.80 | 16.00 | 16.80 | 16.80 | -6.68% | 11,290 |
| Oct 25, 2024 | 20.40 | 21.20 | 17.00 | 18.00 | 18.00 | -15.08% | 18,267 |
| Oct 24, 2024 | 20.60 | 21.20 | 19.80 | 21.20 | 21.20 | 2.91% | 12,725 |
| Oct 23, 2024 | 23.00 | 24.00 | 19.80 | 20.60 | 20.60 | -13.45% | 31,878 |
| Oct 22, 2024 | 22.80 | 24.60 | 21.00 | 23.80 | 23.80 | 4.39% | 32,514 |
| Oct 21, 2024 | 23.00 | 25.60 | 21.40 | 22.80 | 22.80 | -5.00% | 58,866 |
| Oct 18, 2024 | 24.40 | 31.60 | 22.00 | 24.00 | 24.00 | 1.69% | 351,748 |
| Oct 17, 2024 | 24.80 | 33.20 | 22.40 | 23.60 | 23.60 | -3.28% | 222,828 |
| Oct 16, 2024 | 36.00 | 45.40 | 24.00 | 24.40 | 24.40 | -37.76% | 583,383 |
| Oct 15, 2024 | 15.87 | 65.60 | 15.60 | 39.20 | 39.20 | 159.77% | 7,098,344 |
| Oct 14, 2024 | 16.34 | 19.80 | 14.00 | 15.09 | 15.09 | -23.01% | 116,163 |
| Oct 11, 2024 | 17.40 | 21.60 | 14.40 | 19.60 | 19.60 | 63.42% | 2,925,456 |
| Oct 10, 2024 | 11.69 | 12.54 | 11.20 | 11.99 | 11.99 | 2.67% | 491,433 |
| Oct 9, 2024 | 12.98 | 12.98 | 11.68 | 11.68 | 11.68 | -8.04% | 620 |
| Oct 8, 2024 | 12.30 | 12.96 | 11.60 | 12.70 | 12.70 | 1.32% | 874 |
| Oct 7, 2024 | 13.01 | 13.01 | 12.24 | 12.54 | 12.54 | -7.54% | 1,312 |
| Oct 4, 2024 | 13.14 | 13.56 | 12.94 | 13.56 | 13.56 | 5.61% | 487 |
| Oct 3, 2024 | 13.00 | 13.64 | 12.59 | 12.84 | 12.84 | -1.23% | 1,296 |
| Oct 2, 2024 | 13.66 | 13.70 | 12.82 | 13.00 | 13.00 | -6.58% | 1,144 |
| Oct 1, 2024 | 14.00 | 14.20 | 13.55 | 13.92 | 13.92 | 2.47% | 2,003 |
| Sep 30, 2024 | 12.40 | 14.13 | 12.02 | 13.58 | 13.58 | 8.81% | 3,282 |
| Sep 27, 2024 | 12.75 | 13.39 | 12.48 | 12.48 | 12.48 | -2.10% | 776 |