Skip to main content
NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
0.558
-0.037 (-6.18%)
Nov 21, 2024, 1:17 PM EST - Market open

NewGenIvf Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.570.670.540.600.604.59%1,687,477
Nov 19, 20240.540.590.470.570.57-1.91%2,247,060
Nov 18, 20240.900.950.550.580.58-10.91%43,019,989
Nov 15, 20240.630.690.600.650.654.75%195,994
Nov 14, 20240.680.680.600.620.62-3.04%137,046
Nov 13, 20240.670.710.620.640.64-5.26%124,742
Nov 12, 20240.660.780.660.680.68-3.34%119,209
Nov 11, 20240.780.780.700.700.70-5.42%68,722
Nov 8, 20240.780.780.720.740.740.69%65,513
Nov 7, 20240.780.780.730.740.740.55%47,514
Nov 6, 20240.730.770.670.730.731.53%184,444
Nov 5, 20240.700.720.660.720.726.26%72,411
Nov 4, 20240.720.740.660.680.68-8.56%132,813
Nov 1, 20240.780.780.730.740.74-8.73%122,831
Oct 31, 20240.780.840.780.810.81-3.00%91,502
Oct 30, 20240.770.850.750.840.844.07%216,647
Oct 29, 20240.830.830.760.800.80-4.25%173,349
Oct 28, 20240.940.940.800.840.84-6.68%225,813
Oct 25, 20241.021.060.850.900.90-15.08%365,353
Oct 24, 20241.031.060.991.061.062.91%254,508
Oct 23, 20241.151.200.991.031.03-13.45%637,560
Oct 22, 20241.141.231.051.191.194.39%650,283
Oct 21, 20241.151.281.071.141.14-5.00%1,177,333
Oct 18, 20241.221.581.101.201.201.69%7,034,963
Oct 17, 20241.241.661.121.181.18-3.28%4,456,565
Oct 16, 20241.802.271.201.221.22-37.76%11,667,678
Oct 15, 20240.793.280.781.961.96159.77%141,966,895
Oct 14, 20240.820.990.700.750.75-23.01%2,323,270
Oct 11, 20240.871.080.720.980.9863.42%58,509,132
Oct 10, 20240.580.630.560.600.602.67%9,828,661
Oct 9, 20240.650.650.580.580.58-8.04%12,419
Oct 8, 20240.620.650.580.640.641.32%17,491
Oct 7, 20240.650.650.610.630.63-7.54%26,245
Oct 4, 20240.660.680.650.680.685.61%9,746
Oct 3, 20240.650.680.630.640.64-1.23%25,924
Oct 2, 20240.680.690.640.650.65-6.58%22,880
Oct 1, 20240.700.710.680.700.702.47%40,077
Sep 30, 20240.620.710.600.680.688.81%65,645
Sep 27, 20240.640.670.620.620.62-2.10%15,524
Sep 26, 20240.630.670.610.640.64-4.29%102,094
Sep 25, 20240.580.700.550.670.6714.39%850,268
Sep 24, 20240.580.590.580.580.58-3.39%29,337
Sep 23, 20240.650.650.580.600.60-6.86%40,201
Sep 20, 20240.630.670.600.650.652.49%29,934
Sep 19, 20240.650.680.610.630.63-7.57%25,848
Sep 18, 20240.670.710.660.680.681.94%23,039
Sep 17, 20240.680.710.670.670.67-3.93%12,225
Sep 16, 20240.680.720.660.700.70-0.17%21,004
Sep 13, 20240.700.710.680.700.70-0.24%23,188
Sep 12, 20240.720.730.680.700.700.04%16,906
Sep 11, 20240.670.700.660.700.703.70%44,099
Sep 10, 20240.700.710.670.680.68-3.58%34,523
Sep 9, 20240.740.740.650.700.702.80%67,530
Sep 6, 20240.700.740.660.680.68-3.43%37,465
Sep 5, 20240.720.790.690.710.71-4.70%60,224
Sep 4, 20240.830.850.680.740.74-11.48%257,542
Sep 3, 20240.870.880.840.840.84-2.81%24,898
Aug 30, 20240.940.940.860.860.86-2.23%48,169
Aug 29, 20240.910.920.860.880.88-2.62%54,397
Aug 28, 20240.930.950.830.900.90-4.87%137,790
Aug 27, 20240.960.990.860.950.95-1.78%110,318
Aug 26, 20241.161.180.950.970.97-14.73%178,076
Aug 23, 20240.951.230.901.131.1321.94%537,454
Aug 22, 20240.850.930.840.930.938.81%76,649
Aug 21, 20240.830.870.830.850.852.85%27,674
Aug 20, 20240.870.870.820.830.83-4.26%123,214
Aug 19, 20240.900.900.840.870.871.83%60,209
Aug 16, 20240.850.880.830.850.850.04%40,726
Aug 15, 20240.920.920.840.850.851.71%46,979
Aug 14, 20240.830.870.830.840.84-5.09%13,221
Aug 13, 20240.860.910.830.880.885.09%16,840
Aug 12, 20240.850.850.820.840.84-31,890
Aug 9, 20240.820.850.810.840.841.20%26,191
Aug 8, 20240.850.850.800.830.83-33,461
Aug 7, 20240.850.890.810.830.83-2.58%20,482
Aug 6, 20240.840.910.800.850.851.43%27,075
Aug 5, 20240.810.880.810.840.84-3.66%97,613
Aug 2, 20240.850.900.850.870.87-4.61%40,011
Aug 1, 20240.900.940.880.910.91-1.51%40,439
Jul 31, 20240.880.950.880.930.931.93%64,296
Jul 30, 20240.951.000.890.910.91-8.04%120,943
Jul 29, 20241.001.030.960.990.99-3.88%149,665
Jul 26, 20240.931.060.931.031.035.33%357,079
Jul 25, 20240.881.000.880.980.98-2.21%591,754
Jul 24, 20240.961.270.831.001.0014.82%10,348,966
Jul 23, 20240.890.930.850.870.87-3.68%5,051,055
Jul 22, 20240.920.940.890.900.90-1.73%31,061
Jul 19, 20240.940.960.920.920.92-2.13%22,286
Jul 18, 20240.950.970.920.940.94-0.16%67,941
Jul 17, 20240.950.980.930.940.94-2.47%92,124
Jul 16, 20240.990.990.950.970.97-0.47%53,738
Jul 15, 20241.011.020.960.970.97-4.90%43,807
Jul 12, 20241.061.090.981.021.02-3.77%81,162
Jul 11, 20241.091.111.011.061.06-5.36%127,444
Jul 10, 20241.151.161.071.121.120.90%104,555
Jul 9, 20241.011.251.001.111.1111.00%497,143
Jul 8, 20240.991.060.971.001.003.52%144,392
Jul 5, 20240.960.980.960.970.970.31%69,711
Jul 3, 20240.950.990.930.960.965.73%112,615
Jul 2, 20240.951.000.900.910.91-6.10%136,180