NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
1.900
+0.110 (6.15%)
At close: Oct 8, 2025, 4:00 PM EDT
1.890
-0.010 (-0.53%)
After-hours: Oct 8, 2025, 6:22 PM EDT
NewGenIvf Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | - | -1.06% | 33,915 |
| Oct 7, 2025 | 1.77 | 1.85 | 1.73 | 1.79 | 1.79 | 2.29% | 88,295 |
| Oct 6, 2025 | 1.86 | 1.92 | 1.65 | 1.75 | 1.75 | -4.89% | 1,278,471 |
| Oct 3, 2025 | 1.99 | 1.99 | 1.84 | 1.84 | 1.84 | -4.17% | 53,386 |
| Oct 2, 2025 | 1.86 | 1.94 | 1.85 | 1.92 | 1.92 | 2.40% | 44,941 |
| Oct 1, 2025 | 1.79 | 1.94 | 1.76 | 1.88 | 1.88 | 4.75% | 52,032 |
| Sep 30, 2025 | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | -1.10% | 35,685 |
| Sep 29, 2025 | 1.80 | 1.82 | 1.76 | 1.81 | 1.81 | -1.63% | 43,494 |
| Sep 26, 2025 | 1.88 | 1.88 | 1.80 | 1.84 | 1.84 | -5.15% | 22,845 |
| Sep 25, 2025 | 1.95 | 1.95 | 1.83 | 1.94 | 1.94 | -0.51% | 48,668 |
| Sep 24, 2025 | 1.95 | 1.97 | 1.91 | 1.95 | 1.95 | -1.52% | 20,976 |
| Sep 23, 2025 | 2.00 | 2.04 | 1.93 | 1.98 | 1.98 | - | 49,205 |
| Sep 22, 2025 | 1.91 | 2.10 | 1.86 | 1.98 | 1.98 | 5.32% | 93,507 |
| Sep 19, 2025 | 1.89 | 1.90 | 1.82 | 1.88 | 1.88 | 0.53% | 67,907 |
| Sep 18, 2025 | 1.98 | 2.00 | 1.80 | 1.87 | 1.87 | -9.22% | 223,569 |
| Sep 17, 2025 | 2.08 | 2.60 | 1.92 | 2.06 | 2.06 | 0.98% | 889,978 |
| Sep 16, 2025 | 2.00 | 2.05 | 1.97 | 2.04 | 2.04 | 1.64% | 67,784 |
| Sep 15, 2025 | 1.98 | 2.01 | 1.92 | 2.01 | 2.01 | 1.88% | 59,569 |
| Sep 12, 2025 | 2.04 | 2.07 | 1.96 | 1.97 | 1.97 | -5.24% | 25,543 |
| Sep 11, 2025 | 1.97 | 2.12 | 1.96 | 2.08 | 2.08 | 3.95% | 125,506 |
| Sep 10, 2025 | 1.97 | 2.09 | 1.92 | 2.00 | 2.00 | 2.04% | 152,462 |
| Sep 9, 2025 | 1.83 | 1.99 | 1.83 | 1.96 | 1.96 | 7.40% | 105,939 |
| Sep 8, 2025 | 1.80 | 1.85 | 1.77 | 1.83 | 1.83 | -0.27% | 42,873 |
| 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 |