NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
0.9400
-0.0101 (-1.06%)
At close: Mar 28, 2025, 4:00 PM
0.9339
-0.0061 (-0.65%)
After-hours: Mar 28, 2025, 7:57 PM EDT
NewGenIvf Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |