NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
1.380
-0.320 (-18.82%)
At close: Jun 16, 2025, 4:00 PM
1.340
-0.040 (-2.90%)
Pre-market: Jun 17, 2025, 6:35 AM EDT
NewGenIvf Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 1.60 | 1.64 | 1.37 | 1.38 | 1.38 | -18.82% | 1,116,876 |
| Jun 13, 2025 | 1.66 | 1.70 | 1.58 | 1.70 | 1.70 | -5.03% | 769,089 |
| Jun 12, 2025 | 1.97 | 1.99 | 1.73 | 1.79 | 1.79 | -9.60% | 15,681,419 |
| Jun 11, 2025 | 1.92 | 2.06 | 1.85 | 1.98 | 1.98 | 2.06% | 658,259 |
| Jun 10, 2025 | 2.04 | 2.06 | 1.90 | 1.94 | 1.94 | 1.57% | 626,925 |
| Jun 9, 2025 | 2.17 | 2.22 | 1.89 | 1.91 | 1.91 | -13.18% | 780,838 |
| Jun 6, 2025 | 2.39 | 2.39 | 2.10 | 2.20 | 2.20 | -4.35% | 552,151 |
| Jun 5, 2025 | 2.91 | 2.96 | 2.26 | 2.30 | 2.30 | -24.59% | 1,083,723 |
| Jun 4, 2025 | 2.88 | 3.56 | 2.83 | 3.05 | 3.05 | -17.57% | 2,672,130 |
| Jun 3, 2025 | 5.26 | 6.13 | 3.03 | 3.70 | 3.70 | 115.12% | 92,780,427 |
| Jun 2, 2025 | 2.30 | 4.39 | 1.68 | 1.72 | 1.72 | -14.85% | 49,019,962 |
| May 30, 2025 | 2.23 | 2.23 | 1.81 | 2.02 | 2.02 | -7.76% | 131,178 |
| May 29, 2025 | 2.15 | 2.34 | 2.10 | 2.19 | 2.19 | -2.23% | 132,210 |
| May 28, 2025 | 2.46 | 2.46 | 2.13 | 2.24 | 2.24 | -15.15% | 316,607 |
| May 27, 2025 | 2.63 | 2.80 | 2.58 | 2.64 | 2.64 | - | 1,878,684 |
| May 23, 2025 | 2.61 | 2.82 | 2.60 | 2.64 | 2.64 | - | 86,489 |
| May 22, 2025 | 2.61 | 2.70 | 2.56 | 2.64 | 2.64 | 0.38% | 64,765 |
| May 21, 2025 | 2.90 | 2.91 | 2.56 | 2.63 | 2.63 | -9.31% | 146,253 |
| May 20, 2025 | 3.11 | 3.25 | 2.88 | 2.90 | 2.90 | -10.22% | 233,323 |
| May 19, 2025 | 2.95 | 3.48 | 2.95 | 3.23 | 3.23 | 9.49% | 524,966 |
| May 16, 2025 | 2.88 | 3.06 | 2.85 | 2.95 | 2.95 | -1.01% | 156,024 |
| May 15, 2025 | 2.94 | 3.10 | 2.80 | 2.98 | 2.98 | -2.93% | 160,653 |
| May 14, 2025 | 3.15 | 3.17 | 2.90 | 3.07 | 3.07 | -8.08% | 136,026 |
| May 13, 2025 | 3.16 | 3.43 | 3.07 | 3.34 | 3.34 | 4.70% | 1,221,560 |
| May 12, 2025 | 3.27 | 3.48 | 3.05 | 3.19 | 3.19 | -5.62% | 1,345,398 |
| May 9, 2025 | 3.05 | 3.77 | 2.80 | 3.38 | 3.38 | 7.34% | 1,301,989 |
| May 8, 2025 | 2.86 | 3.50 | 2.86 | 3.15 | 3.15 | 4.27% | 220,532 |
| May 7, 2025 | 3.53 | 3.68 | 2.82 | 3.02 | 3.02 | -19.89% | 270,150 |
| May 6, 2025 | 3.49 | 4.96 | 3.25 | 3.77 | 3.77 | 6.50% | 2,222,738 |
| May 5, 2025 | 3.55 | 4.29 | 3.27 | 3.54 | 3.54 | 17.61% | 1,008,763 |
| May 2, 2025 | 2.76 | 4.80 | 2.58 | 3.01 | 3.01 | 9.45% | 1,650,830 |
| May 1, 2025 | 3.18 | 3.49 | 2.61 | 2.75 | 2.75 | -4.41% | 265,948 |
| Apr 30, 2025 | 3.15 | 3.27 | 2.85 | 2.88 | 2.88 | -7.79% | 31,749 |
| Apr 29, 2025 | 3.09 | 3.12 | 2.98 | 3.12 | 3.12 | 0.78% | 16,924 |
| Apr 28, 2025 | 3.41 | 3.46 | 2.92 | 3.10 | 3.10 | -11.57% | 38,503 |
| Apr 25, 2025 | 3.73 | 3.73 | 3.45 | 3.50 | 3.50 | -2.59% | 34,853 |
| Apr 24, 2025 | 3.50 | 3.69 | 3.40 | 3.59 | 3.59 | -0.11% | 31,815 |
| Apr 23, 2025 | 3.15 | 3.78 | 3.14 | 3.60 | 3.60 | 15.88% | 36,264 |
| Apr 22, 2025 | 2.84 | 3.41 | 2.78 | 3.11 | 3.11 | 9.02% | 52,808 |
| Apr 21, 2025 | 2.75 | 2.90 | 2.66 | 2.85 | 2.85 | 0.49% | 38,396 |
| Apr 17, 2025 | 3.50 | 3.71 | 2.61 | 2.83 | 2.83 | -19.60% | 122,087 |
| Apr 16, 2025 | 3.70 | 3.89 | 3.35 | 3.53 | 3.53 | -12.23% | 53,990 |
| Apr 15, 2025 | 4.10 | 4.16 | 3.83 | 4.02 | 4.02 | -2.02% | 16,544 |
| Apr 14, 2025 | 4.13 | 4.13 | 3.86 | 4.10 | 4.10 | 1.97% | 11,508 |
| Apr 11, 2025 | 4.17 | 4.31 | 3.95 | 4.02 | 4.02 | -9.46% | 16,817 |
| Apr 10, 2025 | 4.20 | 4.44 | 3.86 | 4.44 | 4.44 | 10.72% | 29,768 |
| Apr 9, 2025 | 3.84 | 4.40 | 3.01 | 4.01 | 4.01 | -2.20% | 67,377 |
| Apr 8, 2025 | 4.37 | 4.50 | 3.50 | 4.10 | 4.10 | -9.17% | 116,362 |
| Apr 7, 2025 | 4.04 | 5.00 | 4.01 | 4.51 | 4.51 | -0.46% | 87,932 |
| Apr 4, 2025 | 5.39 | 5.39 | 4.15 | 4.54 | 4.54 | -19.16% | 280,672 |