NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
0.3018
-0.0102 (-3.27%)
At close: Nov 21, 2025, 4:00 PM EST
0.3090
+0.0072 (2.39%)
After-hours: Nov 21, 2025, 7:38 PM EST
NewGenIvf Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.27% | 322,462 |
| Nov 20, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -5.11% | 323,171 |
| Nov 19, 2025 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -1.44% | 696,615 |
| Nov 18, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -5.09% | 323,672 |
| Nov 17, 2025 | 0.38 | 0.39 | 0.35 | 0.35 | 0.35 | -7.11% | 398,697 |
| Nov 14, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | 1.83% | 396,102 |
| Nov 13, 2025 | 0.43 | 0.43 | 0.37 | 0.37 | 0.37 | -13.28% | 754,494 |
| Nov 12, 2025 | 0.41 | 0.48 | 0.38 | 0.43 | 0.43 | 1.54% | 1,264,426 |
| Nov 11, 2025 | 0.38 | 0.44 | 0.37 | 0.42 | 0.42 | -3.87% | 963,368 |
| Nov 10, 2025 | 0.52 | 0.52 | 0.43 | 0.44 | 0.44 | -8.25% | 10,100,214 |
| Nov 7, 2025 | 0.57 | 0.57 | 0.46 | 0.48 | 0.48 | -14.40% | 756,554 |
| Nov 6, 2025 | 0.53 | 0.58 | 0.52 | 0.56 | 0.56 | 1.64% | 445,871 |
| Nov 5, 2025 | 0.60 | 0.61 | 0.52 | 0.55 | 0.55 | -13.25% | 2,225,749 |
| Nov 4, 2025 | 0.60 | 0.68 | 0.57 | 0.63 | 0.63 | 4.11% | 1,061,552 |
| Nov 3, 2025 | 1.20 | 1.21 | 0.60 | 0.61 | 0.61 | -19.87% | 4,239,202 |
| Oct 31, 2025 | 0.92 | 0.92 | 0.70 | 0.76 | 0.76 | -29.63% | 25,485,375 |
| Oct 30, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -6.25% | 84,937 |
| Oct 29, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -2.37% | 58,106 |
| Oct 28, 2025 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -1.01% | 87,689 |
| Oct 27, 2025 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -2.30% | 93,047 |
| Oct 24, 2025 | 1.31 | 1.31 | 1.21 | 1.22 | 1.22 | -6.73% | 146,408 |
| Oct 23, 2025 | 1.17 | 1.31 | 1.16 | 1.31 | 1.31 | 9.46% | 253,120 |
| Oct 22, 2025 | 1.22 | 1.30 | 1.11 | 1.20 | 1.20 | -1.24% | 517,610 |
| Oct 21, 2025 | 1.30 | 1.30 | 1.19 | 1.21 | 1.21 | -5.47% | 350,704 |
| Oct 20, 2025 | 1.24 | 1.33 | 1.20 | 1.28 | 1.28 | 4.07% | 550,373 |
| Oct 17, 2025 | 1.55 | 1.55 | 1.21 | 1.23 | 1.23 | -39.26% | 1,644,408 |
| Oct 16, 2025 | 1.81 | 2.85 | 1.60 | 2.03 | 2.03 | 11.88% | 10,902,160 |
| Oct 15, 2025 | 1.80 | 1.84 | 1.75 | 1.81 | 1.81 | -0.55% | 50,254 |
| Oct 14, 2025 | 1.76 | 1.84 | 1.73 | 1.82 | 1.82 | 0.55% | 67,339 |
| Oct 13, 2025 | 1.80 | 1.88 | 1.73 | 1.81 | 1.81 | - | 97,956 |
| Oct 10, 2025 | 2.01 | 2.01 | 1.77 | 1.81 | 1.81 | -5.24% | 354,242 |
| Oct 9, 2025 | 1.87 | 1.94 | 1.78 | 1.91 | 1.91 | 0.53% | 1,881,491 |
| Oct 8, 2025 | 1.81 | 1.96 | 1.77 | 1.90 | 1.90 | 6.15% | 189,749 |
| 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 |