NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
0.5225
+0.0380 (7.84%)
At close: Mar 9, 2026, 4:00 PM EDT
0.5200
-0.0025 (-0.48%)
After-hours: Mar 9, 2026, 6:45 PM EDT
NewGenIvf Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.50 | 0.53 | 0.48 | 0.52 | 0.52 | 7.84% | 110,697 |
| Mar 6, 2026 | 0.57 | 0.59 | 0.48 | 0.48 | 0.48 | -18.08% | 198,244 |
| Mar 5, 2026 | 0.65 | 0.66 | 0.58 | 0.59 | 0.59 | -10.33% | 139,709 |
| Mar 4, 2026 | 0.67 | 0.71 | 0.63 | 0.66 | 0.66 | -4.52% | 189,444 |
| Mar 3, 2026 | 0.76 | 0.76 | 0.65 | 0.69 | 0.69 | -11.79% | 150,000 |
| Mar 2, 2026 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -5.66% | 45,363 |
| Feb 27, 2026 | 0.84 | 0.84 | 0.77 | 0.83 | 0.83 | 4.57% | 95,002 |
| Feb 26, 2026 | 0.78 | 0.84 | 0.78 | 0.79 | 0.79 | -1.12% | 53,800 |
| Feb 25, 2026 | 0.83 | 0.83 | 0.78 | 0.80 | 0.80 | -1.15% | 52,587 |
| Feb 24, 2026 | 0.81 | 0.85 | 0.78 | 0.81 | 0.81 | 1.51% | 70,707 |
| Feb 23, 2026 | 0.85 | 0.90 | 0.78 | 0.80 | 0.80 | -6.99% | 65,169 |
| Feb 20, 2026 | 0.83 | 0.86 | 0.77 | 0.86 | 0.86 | 2.28% | 84,556 |
| Feb 19, 2026 | 0.80 | 0.84 | 0.75 | 0.84 | 0.84 | 6.84% | 91,066 |
| Feb 18, 2026 | 0.85 | 0.85 | 0.76 | 0.79 | 0.79 | -7.40% | 63,076 |
| Feb 17, 2026 | 0.81 | 0.86 | 0.77 | 0.85 | 0.85 | 5.99% | 115,026 |
| Feb 13, 2026 | 0.81 | 0.82 | 0.75 | 0.80 | 0.80 | 9.62% | 166,344 |
| Feb 12, 2026 | 0.87 | 0.88 | 0.69 | 0.73 | 0.73 | -16.87% | 214,454 |
| Feb 11, 2026 | 0.89 | 0.92 | 0.85 | 0.88 | 0.88 | -5.37% | 201,070 |
| Feb 10, 2026 | 0.91 | 0.93 | 0.83 | 0.93 | 0.93 | 1.86% | 244,473 |
| Feb 9, 2026 | 1.00 | 1.00 | 0.89 | 0.91 | 0.91 | -8.71% | 128,367 |
| Feb 6, 2026 | 0.96 | 1.00 | 0.89 | 1.00 | 1.00 | - | 347,520 |
| Feb 5, 2026 | 0.91 | 1.37 | 0.81 | 1.00 | 1.00 | 12.23% | 9,258,369 |
| Feb 4, 2026 | 1.20 | 1.21 | 0.88 | 0.89 | 0.89 | -30.39% | 710,458 |
| Feb 3, 2026 | 1.28 | 1.30 | 1.16 | 1.28 | 1.28 | -1.54% | 209,182 |
| Feb 2, 2026 | 1.30 | 1.36 | 1.23 | 1.30 | 1.30 | -5.11% | 228,353 |
| Jan 30, 2026 | 1.35 | 1.47 | 1.28 | 1.37 | 1.37 | 2.24% | 285,674 |
| Jan 29, 2026 | 1.58 | 1.60 | 1.28 | 1.34 | 1.34 | -15.46% | 396,396 |
| Jan 28, 2026 | 1.30 | 1.59 | 1.27 | 1.59 | 1.59 | 5.67% | 715,963 |
| Jan 27, 2026 | 1.66 | 1.71 | 1.31 | 1.50 | 1.50 | -19.35% | 3,660,670 |
| Jan 26, 2026 | 1.47 | 2.46 | 1.42 | 1.86 | 1.86 | 22.93% | 5,249,529 |
| Jan 23, 2026 | 1.42 | 1.58 | 1.37 | 1.51 | 1.51 | -0.46% | 302,097 |
| Jan 22, 2026 | 1.32 | 1.53 | 1.32 | 1.52 | 1.52 | 20.63% | 331,227 |
| Jan 21, 2026 | 1.35 | 1.39 | 1.20 | 1.26 | 1.26 | -4.55% | 745,117 |
| Jan 20, 2026 | 1.29 | 1.43 | 1.16 | 1.32 | 1.32 | -21.38% | 1,215,996 |
| Jan 16, 2026 | 1.54 | 1.81 | 1.42 | 1.68 | 1.68 | 8.88% | 6,188,838 |
| Jan 15, 2026 | 1.61 | 1.62 | 1.48 | 1.54 | 1.54 | -3.63% | 46,762 |
| Jan 14, 2026 | 1.62 | 1.62 | 1.50 | 1.60 | 1.60 | 3.03% | 36,315 |
| Jan 13, 2026 | 1.74 | 1.74 | 1.40 | 1.55 | 1.55 | -10.80% | 71,639 |
| Jan 12, 2026 | 1.79 | 1.79 | 1.67 | 1.74 | 1.74 | -3.17% | 47,799 |
| Jan 9, 2026 | 1.91 | 1.96 | 1.77 | 1.80 | 1.80 | -4.87% | 55,143 |
| Jan 8, 2026 | 1.85 | 1.89 | 1.79 | 1.89 | 1.89 | 1.61% | 39,702 |
| Jan 7, 2026 | 1.97 | 1.97 | 1.83 | 1.86 | 1.86 | -5.78% | 52,529 |
| Jan 6, 2026 | 2.04 | 2.05 | 1.86 | 1.97 | 1.97 | -3.24% | 65,697 |
| Jan 5, 2026 | 2.03 | 2.04 | 1.92 | 2.04 | 2.04 | 1.44% | 61,617 |
| Jan 2, 2026 | 2.08 | 2.10 | 1.92 | 2.01 | 2.01 | -2.85% | 63,713 |
| Dec 31, 2025 | 2.10 | 2.10 | 1.83 | 2.07 | 2.07 | -1.43% | 48,026 |
| Dec 30, 2025 | 2.05 | 2.12 | 1.89 | 2.10 | 2.10 | -0.71% | 67,092 |
| Dec 29, 2025 | 2.30 | 2.37 | 2.04 | 2.12 | 2.12 | -11.99% | 116,876 |
| Dec 26, 2025 | 2.40 | 2.46 | 2.33 | 2.40 | 2.40 | -1.11% | 31,651 |
| Dec 24, 2025 | 2.38 | 2.43 | 2.33 | 2.43 | 2.43 | -0.98% | 33,784 |