NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
1.150
-0.030 (-2.54%)
Oct 29, 2025, 4:00 PM EDT - Market closed

NewGenIvf Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.171.171.141.15--2.54%53,462
Oct 28, 20251.201.211.151.181.18-1.01%87,689
Oct 27, 20251.231.241.191.191.19-2.30%93,047
Oct 24, 20251.311.311.211.221.22-6.73%146,408
Oct 23, 20251.171.311.161.311.319.46%253,120
Oct 22, 20251.221.301.111.201.20-1.24%517,610
Oct 21, 20251.301.301.191.211.21-5.47%350,704
Oct 20, 20251.241.331.201.281.284.07%550,373
Oct 17, 20251.551.551.211.231.23-39.26%1,644,408
Oct 16, 20251.812.851.602.032.0311.88%10,902,160
Oct 15, 20251.801.841.751.811.81-0.55%50,254
Oct 14, 20251.761.841.731.821.820.55%67,339
Oct 13, 20251.801.881.731.811.81-97,956
Oct 10, 20252.012.011.771.811.81-5.24%354,242
Oct 9, 20251.871.941.781.911.910.53%1,881,491
Oct 8, 20251.811.961.771.901.906.15%189,749
Oct 7, 20251.771.851.731.791.792.29%88,295
Oct 6, 20251.861.921.651.751.75-4.89%1,278,471
Oct 3, 20251.991.991.841.841.84-4.17%53,386
Oct 2, 20251.861.941.851.921.922.40%44,941
Oct 1, 20251.791.941.761.881.884.75%52,032
Sep 30, 20251.831.841.771.791.79-1.10%35,685
Sep 29, 20251.801.821.761.811.81-1.63%43,494
Sep 26, 20251.881.881.801.841.84-5.15%22,845
Sep 25, 20251.951.951.831.941.94-0.51%48,668
Sep 24, 20251.951.971.911.951.95-1.52%20,976
Sep 23, 20252.002.041.931.981.98-49,205
Sep 22, 20251.912.101.861.981.985.32%93,507
Sep 19, 20251.891.901.821.881.880.53%67,907
Sep 18, 20251.982.001.801.871.87-9.22%223,569
Sep 17, 20252.082.601.922.062.060.98%889,978
Sep 16, 20252.002.051.972.042.041.64%67,784
Sep 15, 20251.982.011.922.012.011.88%59,569
Sep 12, 20252.042.071.961.971.97-5.24%25,543
Sep 11, 20251.972.121.962.082.083.95%125,506
Sep 10, 20251.972.091.922.002.002.04%152,462
Sep 9, 20251.831.991.831.961.967.40%105,939
Sep 8, 20251.801.851.771.831.83-0.27%42,873
Sep 5, 20251.781.841.771.831.833.39%14,455
Sep 4, 20251.781.841.721.771.77-4.32%34,738
Sep 3, 20251.881.971.841.851.85-7.04%64,910
Sep 2, 20251.881.991.861.991.995.85%101,282
Aug 29, 20251.871.921.791.881.88-65,187
Aug 28, 20251.861.921.801.881.880.53%22,671
Aug 27, 20251.771.931.771.871.873.31%72,883
Aug 26, 20251.761.951.731.811.810.56%59,265
Aug 25, 20251.801.811.751.801.802.86%39,109
Aug 22, 20251.671.751.671.751.754.79%37,652
Aug 21, 20251.741.741.621.671.67-4.57%68,833
Aug 20, 20251.821.831.721.751.75-4.37%51,708