NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
0.900
-0.160 (-15.08%)
Oct 25, 2024, 4:00 PM EDT - Market closed
NewGenIvf Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 1.03 | 1.06 | 0.99 | 1.06 | 1.06 | 2.91% | 254,508 |
Oct 23, 2024 | 1.15 | 1.20 | 0.99 | 1.03 | 1.03 | -13.45% | 637,560 |
Oct 22, 2024 | 1.14 | 1.23 | 1.05 | 1.19 | 1.19 | 4.39% | 650,283 |
Oct 21, 2024 | 1.15 | 1.28 | 1.07 | 1.14 | 1.14 | -5.00% | 1,177,333 |
Oct 18, 2024 | 1.22 | 1.58 | 1.10 | 1.20 | 1.20 | 1.69% | 7,034,963 |
Oct 17, 2024 | 1.24 | 1.66 | 1.12 | 1.18 | 1.18 | -3.28% | 4,456,565 |
Oct 16, 2024 | 1.80 | 2.27 | 1.20 | 1.22 | 1.22 | -37.76% | 11,667,678 |
Oct 15, 2024 | 0.79 | 3.28 | 0.78 | 1.96 | 1.96 | 159.77% | 141,966,895 |
Oct 14, 2024 | 0.82 | 0.99 | 0.70 | 0.75 | 0.75 | -23.01% | 2,323,270 |
Oct 11, 2024 | 0.87 | 1.08 | 0.72 | 0.98 | 0.98 | 63.42% | 58,509,132 |
Oct 10, 2024 | 0.58 | 0.63 | 0.56 | 0.60 | 0.60 | 2.67% | 9,828,661 |
Oct 9, 2024 | 0.65 | 0.65 | 0.58 | 0.58 | 0.58 | -8.04% | 12,419 |
Oct 8, 2024 | 0.62 | 0.65 | 0.58 | 0.64 | 0.64 | 1.32% | 17,491 |
Oct 7, 2024 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -7.54% | 26,245 |
Oct 4, 2024 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 5.61% | 9,746 |
Oct 3, 2024 | 0.65 | 0.68 | 0.63 | 0.64 | 0.64 | -1.23% | 25,924 |
Oct 2, 2024 | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | -6.58% | 22,880 |
Oct 1, 2024 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | 2.47% | 40,077 |
Sep 30, 2024 | 0.62 | 0.71 | 0.60 | 0.68 | 0.68 | 8.81% | 65,645 |
Sep 27, 2024 | 0.64 | 0.67 | 0.62 | 0.62 | 0.62 | -2.10% | 15,524 |
Sep 26, 2024 | 0.63 | 0.67 | 0.61 | 0.64 | 0.64 | -4.29% | 102,094 |
Sep 25, 2024 | 0.58 | 0.70 | 0.55 | 0.67 | 0.67 | 14.39% | 850,268 |
Sep 24, 2024 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -3.39% | 29,337 |
Sep 23, 2024 | 0.65 | 0.65 | 0.58 | 0.60 | 0.60 | -6.86% | 40,201 |
Sep 20, 2024 | 0.63 | 0.67 | 0.60 | 0.65 | 0.65 | 2.49% | 29,934 |
Sep 19, 2024 | 0.65 | 0.68 | 0.61 | 0.63 | 0.63 | -7.57% | 25,848 |
Sep 18, 2024 | 0.67 | 0.71 | 0.66 | 0.68 | 0.68 | 1.94% | 23,039 |
Sep 17, 2024 | 0.68 | 0.71 | 0.67 | 0.67 | 0.67 | -3.93% | 12,225 |
Sep 16, 2024 | 0.68 | 0.72 | 0.66 | 0.70 | 0.70 | -0.17% | 21,004 |
Sep 13, 2024 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | -0.24% | 23,188 |
Sep 12, 2024 | 0.72 | 0.73 | 0.68 | 0.70 | 0.70 | 0.04% | 16,906 |
Sep 11, 2024 | 0.67 | 0.70 | 0.66 | 0.70 | 0.70 | 3.70% | 44,099 |
Sep 10, 2024 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -3.59% | 34,523 |
Sep 9, 2024 | 0.74 | 0.74 | 0.65 | 0.70 | 0.70 | 2.80% | 67,530 |
Sep 6, 2024 | 0.70 | 0.74 | 0.66 | 0.68 | 0.68 | -3.43% | 37,465 |
Sep 5, 2024 | 0.72 | 0.79 | 0.69 | 0.71 | 0.71 | -4.70% | 60,224 |
Sep 4, 2024 | 0.83 | 0.85 | 0.68 | 0.74 | 0.74 | -11.48% | 257,542 |
Sep 3, 2024 | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -2.81% | 24,898 |
Aug 30, 2024 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -2.23% | 48,169 |
Aug 29, 2024 | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | -2.62% | 54,397 |
Aug 28, 2024 | 0.93 | 0.95 | 0.83 | 0.90 | 0.90 | -4.87% | 137,790 |
Aug 27, 2024 | 0.96 | 0.99 | 0.86 | 0.95 | 0.95 | -1.78% | 110,318 |
Aug 26, 2024 | 1.16 | 1.18 | 0.95 | 0.97 | 0.97 | -14.73% | 178,076 |
Aug 23, 2024 | 0.95 | 1.23 | 0.90 | 1.13 | 1.13 | 21.94% | 537,454 |
Aug 22, 2024 | 0.85 | 0.93 | 0.84 | 0.93 | 0.93 | 8.81% | 76,649 |
Aug 21, 2024 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 2.85% | 27,674 |
Aug 20, 2024 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -4.26% | 123,214 |
Aug 19, 2024 | 0.90 | 0.90 | 0.84 | 0.87 | 0.87 | 1.83% | 60,209 |
Aug 16, 2024 | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | 0.04% | 40,726 |
Aug 15, 2024 | 0.92 | 0.92 | 0.84 | 0.85 | 0.85 | 1.71% | 46,979 |
Aug 14, 2024 | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | -5.10% | 13,221 |
Aug 13, 2024 | 0.86 | 0.91 | 0.83 | 0.88 | 0.88 | 5.10% | 16,840 |
Aug 12, 2024 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | - | 31,890 |
Aug 9, 2024 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 1.20% | 26,191 |
Aug 8, 2024 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | - | 33,461 |
Aug 7, 2024 | 0.85 | 0.89 | 0.81 | 0.83 | 0.83 | -2.58% | 20,482 |
Aug 6, 2024 | 0.84 | 0.91 | 0.80 | 0.85 | 0.85 | 1.43% | 27,075 |
Aug 5, 2024 | 0.81 | 0.88 | 0.81 | 0.84 | 0.84 | -3.66% | 97,613 |
Aug 2, 2024 | 0.85 | 0.90 | 0.85 | 0.87 | 0.87 | -4.61% | 40,011 |
Aug 1, 2024 | 0.90 | 0.94 | 0.88 | 0.91 | 0.91 | -1.51% | 40,439 |
Jul 31, 2024 | 0.88 | 0.95 | 0.88 | 0.93 | 0.93 | 1.93% | 64,296 |
Jul 30, 2024 | 0.95 | 1.00 | 0.89 | 0.91 | 0.91 | -8.04% | 120,943 |
Jul 29, 2024 | 1.00 | 1.03 | 0.96 | 0.99 | 0.99 | -3.88% | 149,665 |
Jul 26, 2024 | 0.93 | 1.06 | 0.93 | 1.03 | 1.03 | 5.33% | 357,079 |
Jul 25, 2024 | 0.88 | 1.00 | 0.88 | 0.98 | 0.98 | -2.21% | 591,754 |
Jul 24, 2024 | 0.96 | 1.27 | 0.83 | 1.00 | 1.00 | 14.82% | 10,348,966 |
Jul 23, 2024 | 0.89 | 0.93 | 0.85 | 0.87 | 0.87 | -3.68% | 5,051,055 |
Jul 22, 2024 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -1.73% | 31,061 |
Jul 19, 2024 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -2.13% | 22,286 |
Jul 18, 2024 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | -0.16% | 67,941 |
Jul 17, 2024 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -2.47% | 92,124 |
Jul 16, 2024 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -0.47% | 53,738 |
Jul 15, 2024 | 1.01 | 1.02 | 0.96 | 0.97 | 0.97 | -4.90% | 43,807 |
Jul 12, 2024 | 1.06 | 1.09 | 0.98 | 1.02 | 1.02 | -3.77% | 81,162 |
Jul 11, 2024 | 1.09 | 1.11 | 1.01 | 1.06 | 1.06 | -5.36% | 127,444 |
Jul 10, 2024 | 1.15 | 1.16 | 1.07 | 1.12 | 1.12 | 0.90% | 104,555 |
Jul 9, 2024 | 1.01 | 1.25 | 1.00 | 1.11 | 1.11 | 11.00% | 497,143 |
Jul 8, 2024 | 0.99 | 1.06 | 0.97 | 1.00 | 1.00 | 3.52% | 144,392 |
Jul 5, 2024 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.31% | 69,711 |
Jul 3, 2024 | 0.95 | 0.99 | 0.93 | 0.96 | 0.96 | 5.73% | 112,615 |
Jul 2, 2024 | 0.95 | 1.00 | 0.90 | 0.91 | 0.91 | -6.10% | 136,180 |
Jul 1, 2024 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | -1.03% | 54,057 |
Jun 28, 2024 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -3.91% | 39,029 |
Jun 27, 2024 | 1.01 | 1.03 | 0.97 | 1.02 | 1.02 | 0.49% | 69,887 |
Jun 26, 2024 | 1.03 | 1.08 | 1.01 | 1.02 | 1.02 | -6.02% | 171,053 |
Jun 25, 2024 | 1.02 | 1.09 | 0.99 | 1.08 | 1.08 | 4.85% | 342,332 |
Jun 24, 2024 | 0.98 | 1.08 | 0.90 | 1.03 | 1.03 | -1.90% | 464,713 |
Jun 21, 2024 | 0.93 | 1.24 | 0.90 | 1.05 | 1.05 | 24.41% | 3,554,055 |
Jun 20, 2024 | 0.91 | 0.94 | 0.84 | 0.84 | 0.84 | -9.25% | 235,582 |
Jun 18, 2024 | 0.97 | 0.99 | 0.90 | 0.93 | 0.93 | -5.30% | 231,954 |
Jun 17, 2024 | 1.09 | 1.09 | 0.95 | 0.98 | 0.98 | -5.58% | 124,666 |
Jun 14, 2024 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 121,131 |
Jun 13, 2024 | 1.15 | 1.17 | 1.00 | 1.06 | 1.06 | -6.61% | 124,475 |
Jun 12, 2024 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 32,363 |
Jun 11, 2024 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -2.14% | 69,355 |
Jun 10, 2024 | 1.19 | 1.20 | 1.09 | 1.17 | 1.17 | 1.74% | 125,235 |
Jun 7, 2024 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | -3.36% | 114,611 |
Jun 6, 2024 | 1.12 | 1.25 | 1.10 | 1.19 | 1.19 | 6.25% | 240,372 |
Jun 5, 2024 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 210,265 |
Jun 4, 2024 | 1.28 | 1.29 | 1.10 | 1.14 | 1.14 | -17.39% | 565,176 |