NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
0.4210
-0.0390 (-8.48%)
At close: Jul 30, 2025, 4:00 PM
0.4120
-0.0090 (-2.14%)
After-hours: Jul 30, 2025, 6:28 PM EDT
NewGenIvf Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | -8.48% | 1,168,956 |
| Jul 29, 2025 | 0.60 | 0.63 | 0.42 | 0.46 | 0.46 | -11.56% | 26,640,786 |
| Jul 28, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | 0.02% | 216,339 |
| Jul 25, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | -5.11% | 635,330 |
| Jul 24, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | -0.87% | 290,408 |
| Jul 23, 2025 | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -0.23% | 637,318 |
| Jul 22, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 2.80% | 224,964 |
| Jul 21, 2025 | 0.58 | 0.60 | 0.52 | 0.54 | 0.54 | -5.11% | 1,492,204 |
| Jul 18, 2025 | 0.59 | 0.61 | 0.55 | 0.57 | 0.57 | -6.58% | 987,374 |
| Jul 17, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 7.92% | 762,012 |
| Jul 16, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -4.15% | 676,203 |
| Jul 15, 2025 | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | -7.30% | 610,794 |
| Jul 14, 2025 | 0.65 | 0.69 | 0.62 | 0.63 | 0.63 | 1.10% | 1,353,691 |
| Jul 11, 2025 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | 0.19% | 507,092 |
| Jul 10, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | 2.14% | 515,597 |
| Jul 9, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -7.15% | 771,285 |
| Jul 8, 2025 | 0.82 | 0.82 | 0.62 | 0.66 | 0.66 | -23.95% | 2,066,406 |
| Jul 7, 2025 | 0.92 | 0.94 | 0.85 | 0.87 | 0.87 | -6.21% | 1,131,807 |
| Jul 3, 2025 | 0.96 | 0.98 | 0.90 | 0.93 | 0.93 | -6.52% | 746,741 |
| Jul 2, 2025 | 1.00 | 1.06 | 0.96 | 0.99 | 0.99 | - | 1,816,669 |
| Jul 1, 2025 | 1.19 | 1.24 | 0.85 | 0.99 | 0.99 | -4.81% | 33,069,124 |
| Jun 30, 2025 | 1.01 | 1.23 | 1.01 | 1.04 | 1.04 | 0.97% | 2,212,841 |
| Jun 27, 2025 | 1.07 | 1.12 | 1.01 | 1.03 | 1.03 | -8.85% | 1,144,078 |
| Jun 26, 2025 | 1.16 | 1.17 | 1.02 | 1.13 | 1.13 | 8.65% | 10,958,859 |
| Jun 25, 2025 | 1.07 | 1.08 | 1.00 | 1.04 | 1.04 | -3.70% | 2,131,476 |
| Jun 24, 2025 | 1.08 | 1.13 | 1.06 | 1.08 | 1.08 | -0.92% | 263,170 |
| Jun 23, 2025 | 1.18 | 1.18 | 1.06 | 1.09 | 1.09 | -9.17% | 320,828 |
| Jun 20, 2025 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -3.23% | 347,173 |
| Jun 18, 2025 | 1.17 | 1.29 | 1.17 | 1.24 | 1.24 | -0.80% | 514,760 |
| Jun 17, 2025 | 1.39 | 1.40 | 1.24 | 1.25 | 1.25 | -9.42% | 493,674 |
| 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 |