NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
2.260
+0.310 (15.90%)
At close: Mar 31, 2026, 4:00 PM EDT
2.200
-0.060 (-2.65%)
After-hours: Mar 31, 2026, 7:52 PM EDT
NewGenIvf Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.99 | 2.26 | 1.95 | 2.26 | 2.26 | 15.90% | 31,317 |
| Mar 30, 2026 | 1.98 | 1.98 | 1.87 | 1.95 | 1.95 | 4.28% | 92,671 |
| Mar 27, 2026 | 2.01 | 2.02 | 1.76 | 1.87 | 1.87 | -8.78% | 16,634 |
| Mar 26, 2026 | 2.04 | 2.05 | 1.82 | 2.05 | 2.05 | 1.99% | 47,967 |
| Mar 25, 2026 | 1.74 | 2.01 | 1.68 | 2.01 | 2.01 | 18.24% | 66,435 |
| Mar 24, 2026 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | -1.73% | 13,564 |
| Mar 23, 2026 | 1.60 | 1.73 | 1.56 | 1.73 | 1.73 | 6.13% | 21,347 |
| Mar 20, 2026 | 1.60 | 1.76 | 1.56 | 1.63 | 1.63 | 1.87% | 68,271 |
| Mar 19, 2026 | 1.67 | 1.67 | 1.52 | 1.60 | 1.60 | -4.76% | 52,766 |
| Mar 18, 2026 | 1.85 | 1.89 | 1.63 | 1.68 | 1.68 | -15.15% | 67,897 |
| Mar 17, 2026 | 2.15 | 2.29 | 1.92 | 1.98 | 1.98 | -15.38% | 167,309 |
| Mar 16, 2026 | 2.37 | 2.43 | 2.02 | 2.34 | 2.34 | 2.63% | 207,281 |
| Mar 13, 2026 | 2.08 | 2.28 | 1.80 | 2.28 | 2.28 | 14.00% | 2,447,459 |
| Mar 12, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | 12,243 |
| Mar 11, 2026 | 2.20 | 2.32 | 1.94 | 2.06 | 2.06 | -7.25% | 43,265 |
| Mar 10, 2026 | 2.08 | 2.48 | 2.08 | 2.22 | 2.22 | 6.27% | 62,478 |
| Mar 9, 2026 | 2.00 | 2.14 | 1.93 | 2.09 | 2.09 | 7.84% | 28,803 |
| Mar 6, 2026 | 2.28 | 2.34 | 1.92 | 1.94 | 1.94 | -18.09% | 50,469 |
| Mar 5, 2026 | 2.59 | 2.64 | 2.32 | 2.37 | 2.37 | -10.31% | 36,694 |
| Mar 4, 2026 | 2.68 | 2.82 | 2.54 | 2.64 | 2.64 | -4.52% | 47,627 |
| Mar 3, 2026 | 3.04 | 3.04 | 2.60 | 2.76 | 2.76 | -11.78% | 37,924 |
| Mar 2, 2026 | 3.32 | 3.33 | 3.10 | 3.13 | 3.13 | -5.66% | 11,403 |
| Feb 27, 2026 | 3.36 | 3.36 | 3.08 | 3.32 | 3.32 | 4.57% | 24,017 |
| Feb 26, 2026 | 3.12 | 3.36 | 3.10 | 3.18 | 3.17 | -1.12% | 14,549 |
| Feb 25, 2026 | 3.33 | 3.33 | 3.10 | 3.21 | 3.21 | -1.14% | 13,527 |
| Feb 24, 2026 | 3.25 | 3.40 | 3.12 | 3.25 | 3.25 | 1.50% | 17,954 |
| Feb 23, 2026 | 3.38 | 3.60 | 3.12 | 3.20 | 3.20 | -6.98% | 16,292 |
| Feb 20, 2026 | 3.33 | 3.44 | 3.08 | 3.44 | 3.44 | 2.29% | 21,957 |
| Feb 19, 2026 | 3.21 | 3.38 | 3.01 | 3.36 | 3.36 | 6.83% | 23,422 |
| Feb 18, 2026 | 3.40 | 3.40 | 3.05 | 3.15 | 3.15 | -7.41% | 16,656 |
| Feb 17, 2026 | 3.26 | 3.44 | 3.08 | 3.40 | 3.40 | 5.99% | 29,491 |
| Feb 13, 2026 | 3.22 | 3.27 | 3.00 | 3.21 | 3.21 | 9.64% | 42,116 |
| Feb 12, 2026 | 3.49 | 3.53 | 2.76 | 2.93 | 2.93 | -16.87% | 54,547 |
| Feb 11, 2026 | 3.55 | 3.68 | 3.40 | 3.52 | 3.52 | -5.38% | 50,417 |
| Feb 10, 2026 | 3.64 | 3.72 | 3.31 | 3.72 | 3.72 | 1.86% | 61,535 |
| Feb 9, 2026 | 3.99 | 3.99 | 3.56 | 3.65 | 3.65 | -8.70% | 32,595 |
| Feb 6, 2026 | 3.82 | 4.00 | 3.56 | 4.00 | 4.00 | - | 88,823 |
| Feb 5, 2026 | 3.62 | 5.47 | 3.24 | 4.00 | 4.00 | 12.23% | 2,323,307 |
| Feb 4, 2026 | 4.80 | 4.85 | 3.51 | 3.56 | 3.56 | -30.39% | 177,614 |
| Feb 3, 2026 | 5.11 | 5.20 | 4.64 | 5.12 | 5.12 | -1.54% | 52,295 |
| Feb 2, 2026 | 5.20 | 5.44 | 4.92 | 5.20 | 5.20 | -5.11% | 57,088 |
| Jan 30, 2026 | 5.40 | 5.88 | 5.12 | 5.48 | 5.48 | 2.24% | 71,418 |
| Jan 29, 2026 | 6.32 | 6.38 | 5.12 | 5.36 | 5.36 | -15.46% | 99,099 |
| Jan 28, 2026 | 5.20 | 6.36 | 5.08 | 6.34 | 6.34 | 5.67% | 178,990 |
| Jan 27, 2026 | 6.64 | 6.84 | 5.24 | 6.00 | 6.00 | -19.35% | 915,167 |
| Jan 26, 2026 | 5.88 | 9.84 | 5.68 | 7.44 | 7.44 | 22.93% | 1,312,382 |
| Jan 23, 2026 | 5.67 | 6.34 | 5.48 | 6.05 | 6.05 | -0.44% | 75,524 |
| Jan 22, 2026 | 5.28 | 6.12 | 5.28 | 6.08 | 6.08 | 20.62% | 82,806 |
| Jan 21, 2026 | 5.40 | 5.56 | 4.80 | 5.04 | 5.04 | -4.56% | 186,279 |
| Jan 20, 2026 | 5.16 | 5.70 | 4.62 | 5.28 | 5.28 | -21.34% | 303,999 |