NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
1.830
+0.060 (3.39%)
At close: Sep 5, 2025, 4:00 PM
1.800
-0.030 (-1.64%)
After-hours: Sep 5, 2025, 6:28 PM EDT
NewGenIvf Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.78 | 1.84 | 1.77 | 1.83 | 1.83 | 3.39% | 14,455 |
| Sep 4, 2025 | 1.78 | 1.84 | 1.72 | 1.77 | 1.77 | -4.32% | 34,738 |
| Sep 3, 2025 | 1.88 | 1.97 | 1.84 | 1.85 | 1.85 | -7.04% | 64,910 |
| Sep 2, 2025 | 1.88 | 1.99 | 1.86 | 1.99 | 1.99 | 5.85% | 101,282 |
| Aug 29, 2025 | 1.87 | 1.92 | 1.79 | 1.88 | 1.88 | - | 65,187 |
| Aug 28, 2025 | 1.86 | 1.92 | 1.80 | 1.88 | 1.88 | 0.53% | 22,671 |
| Aug 27, 2025 | 1.77 | 1.93 | 1.77 | 1.87 | 1.87 | 3.31% | 72,883 |
| Aug 26, 2025 | 1.76 | 1.95 | 1.73 | 1.81 | 1.81 | 0.56% | 59,265 |
| Aug 25, 2025 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | 2.86% | 39,109 |
| Aug 22, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 4.79% | 37,652 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.62 | 1.67 | 1.67 | -4.57% | 68,833 |
| Aug 20, 2025 | 1.82 | 1.83 | 1.72 | 1.75 | 1.75 | -4.37% | 51,708 |
| Aug 19, 2025 | 1.87 | 1.92 | 1.81 | 1.83 | 1.83 | -4.19% | 75,056 |
| Aug 18, 2025 | 1.91 | 1.93 | 1.85 | 1.91 | 1.91 | 0.53% | 54,763 |
| Aug 15, 2025 | 1.89 | 1.90 | 1.83 | 1.90 | 1.90 | -1.04% | 32,226 |
| Aug 14, 2025 | 1.89 | 1.94 | 1.86 | 1.92 | 1.92 | 1.05% | 46,933 |
| Aug 13, 2025 | 1.94 | 1.98 | 1.79 | 1.90 | 1.90 | -3.06% | 245,438 |
| Aug 12, 2025 | 1.79 | 2.06 | 1.75 | 1.96 | 1.96 | 5.38% | 818,267 |
| Aug 11, 2025 | 1.78 | 1.88 | 1.77 | 1.86 | 1.86 | -0.53% | 68,303 |
| Aug 8, 2025 | 1.83 | 1.88 | 1.70 | 1.87 | 1.87 | 1.08% | 107,466 |
| Aug 7, 2025 | 1.90 | 1.97 | 1.79 | 1.85 | 1.85 | -3.14% | 89,443 |
| Aug 6, 2025 | 2.15 | 2.15 | 1.83 | 1.91 | 1.91 | -14.73% | 232,269 |
| Aug 5, 2025 | 2.28 | 2.42 | 2.05 | 2.24 | 2.24 | -5.08% | 675,812 |
| Aug 4, 2025 | 2.12 | 2.55 | 2.08 | 2.36 | 2.36 | 17.94% | 578,782 |
| Aug 1, 2025 | 1.95 | 2.10 | 1.75 | 2.00 | 2.00 | -8.00% | 215,374 |
| Jul 31, 2025 | 2.02 | 2.28 | 2.02 | 2.18 | 2.18 | 3.33% | 128,189 |
| Jul 30, 2025 | 2.11 | 2.21 | 2.00 | 2.11 | 2.11 | -8.48% | 285,046 |
| Jul 29, 2025 | 3.02 | 3.16 | 2.12 | 2.30 | 2.30 | -11.57% | 5,328,157 |
| Jul 28, 2025 | 2.75 | 2.75 | 2.55 | 2.60 | 2.60 | 0.04% | 43,267 |
| Jul 25, 2025 | 2.50 | 2.62 | 2.50 | 2.60 | 2.60 | -5.11% | 127,066 |
| Jul 24, 2025 | 2.72 | 2.86 | 2.70 | 2.74 | 2.74 | -0.87% | 58,081 |
| Jul 23, 2025 | 2.85 | 2.88 | 2.72 | 2.76 | 2.76 | -0.25% | 127,463 |
| Jul 22, 2025 | 2.66 | 2.81 | 2.65 | 2.77 | 2.77 | 2.82% | 44,992 |
| Jul 21, 2025 | 2.90 | 3.01 | 2.60 | 2.70 | 2.70 | -5.11% | 298,440 |
| Jul 18, 2025 | 2.95 | 3.04 | 2.74 | 2.84 | 2.84 | -6.58% | 197,474 |
| Jul 17, 2025 | 2.87 | 3.05 | 2.83 | 3.04 | 3.04 | 7.92% | 152,402 |
| Jul 16, 2025 | 2.93 | 2.96 | 2.78 | 2.82 | 2.82 | -4.15% | 135,240 |
| Jul 15, 2025 | 3.18 | 3.20 | 2.90 | 2.94 | 2.94 | -7.29% | 122,158 |
| Jul 14, 2025 | 3.24 | 3.47 | 3.11 | 3.17 | 3.17 | 1.08% | 270,738 |
| Jul 11, 2025 | 3.18 | 3.26 | 3.06 | 3.14 | 3.14 | 0.19% | 101,418 |
| Jul 10, 2025 | 3.13 | 3.20 | 3.03 | 3.13 | 3.13 | 2.12% | 103,119 |
| Jul 9, 2025 | 3.18 | 3.24 | 3.05 | 3.07 | 3.07 | -7.15% | 154,257 |
| Jul 8, 2025 | 4.10 | 4.10 | 3.12 | 3.30 | 3.30 | -23.94% | 413,281 |
| Jul 7, 2025 | 4.60 | 4.70 | 4.25 | 4.34 | 4.34 | -6.20% | 226,361 |
| Jul 3, 2025 | 4.80 | 4.92 | 4.52 | 4.63 | 4.63 | -6.53% | 149,348 |
| Jul 2, 2025 | 5.00 | 5.30 | 4.80 | 4.95 | 4.95 | - | 363,333 |
| Jul 1, 2025 | 5.95 | 6.20 | 4.25 | 4.95 | 4.95 | -4.81% | 6,613,824 |
| Jun 30, 2025 | 5.05 | 6.15 | 5.05 | 5.20 | 5.20 | 0.97% | 442,568 |
| Jun 27, 2025 | 5.35 | 5.60 | 5.05 | 5.15 | 5.15 | -8.85% | 228,815 |
| Jun 26, 2025 | 5.80 | 5.85 | 5.10 | 5.65 | 5.65 | 8.65% | 2,191,771 |