NewGenIvf Group Limited (NIVF)

NewGenIvf Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.31	0.33	0.27	0.28	0.28	-18.40%	34,672,614
Jan 17, 2025	0.32	0.35	0.32	0.35	0.35	10.79%	1,940,663
Jan 16, 2025	0.34	0.36	0.31	0.32	0.32	-11.52%	1,853,713
Jan 15, 2025	0.29	0.38	0.29	0.36	0.36	7.88%	3,385,326
Jan 14, 2025	0.32	0.34	0.30	0.33	0.33	4.76%	2,169,851
Jan 13, 2025	0.35	0.35	0.28	0.32	0.32	-14.86%	19,212,247
Jan 10, 2025	0.37	0.38	0.34	0.37	0.37	1.35%	1,869,861
Jan 8, 2025	0.37	0.37	0.32	0.37	0.37	-1.07%	1,897,650
Jan 7, 2025	0.38	0.39	0.35	0.37	0.37	-7.52%	2,031,846
Jan 6, 2025	0.40	0.42	0.37	0.40	0.40	0.83%	2,778,489
Jan 3, 2025	0.42	0.44	0.38	0.40	0.40	-5.11%	2,378,098
Jan 2, 2025	0.41	0.49	0.40	0.42	0.42	2.96%	4,684,924
Dec 31, 2024	0.44	0.44	0.37	0.41	0.41	-2.41%	3,302,950
Dec 30, 2024	0.45	0.45	0.34	0.42	0.42	-3.04%	4,437,139
Dec 27, 2024	0.39	0.43	0.36	0.43	0.43	11.14%	4,918,751
Dec 26, 2024	0.36	0.40	0.34	0.39	0.39	13.30%	3,403,363
Dec 24, 2024	0.36	0.36	0.33	0.34	0.34	-2.89%	1,709,056
Dec 23, 2024	0.38	0.40	0.33	0.35	0.35	5.07%	4,545,139
Dec 20, 2024	0.32	0.35	0.30	0.33	0.33	-2.46%	2,754,844
Dec 19, 2024	0.35	0.39	0.31	0.34	0.34	3.96%	4,545,367
Dec 18, 2024	0.31	0.42	0.31	0.33	0.33	-22.47%	8,986,413
Dec 17, 2024	0.26	0.43	0.24	0.42	0.42	56.06%	8,612,915
Dec 16, 2024	0.30	0.31	0.25	0.27	0.27	-14.43%	4,217,128
Dec 13, 2024	0.35	0.36	0.31	0.32	0.32	-16.43%	3,289,189
Dec 12, 2024	0.35	0.39	0.30	0.38	0.38	5.18%	10,226,394
Dec 11, 2024	0.51	0.55	0.32	0.36	0.36	-7.67%	77,831,525
Dec 10, 2024	0.40	0.42	0.38	0.39	0.39	-4.70%	144,341
Dec 9, 2024	0.46	0.47	0.41	0.41	0.41	-8.42%	330,863
Dec 6, 2024	0.45	0.50	0.41	0.45	0.45	3.18%	436,599
Dec 5, 2024	0.40	0.43	0.40	0.43	0.43	9.92%	509,602
Dec 4, 2024	0.38	0.43	0.36	0.40	0.40	10.61%	1,050,657
Dec 3, 2024	0.35	0.37	0.34	0.36	0.36	2.32%	402,590
Dec 2, 2024	0.33	0.40	0.33	0.35	0.35	5.76%	678,421
Nov 29, 2024	0.35	0.40	0.31	0.33	0.33	-4.07%	634,344
Nov 27, 2024	0.37	0.38	0.34	0.34	0.34	-7.03%	392,269
Nov 26, 2024	0.42	0.43	0.33	0.37	0.37	-11.06%	667,758
Nov 25, 2024	0.49	0.49	0.41	0.42	0.42	-18.27%	792,612
Nov 22, 2024	0.53	0.56	0.50	0.51	0.51	-6.30%	1,091,368
Nov 21, 2024	0.58	0.61	0.50	0.54	0.54	-8.71%	967,501
Nov 20, 2024	0.57	0.67	0.54	0.60	0.60	4.59%	1,687,477
Nov 19, 2024	0.54	0.59	0.47	0.57	0.57	-1.91%	2,247,060
Nov 18, 2024	0.90	0.95	0.55	0.58	0.58	-10.91%	43,019,989
Nov 15, 2024	0.63	0.69	0.60	0.65	0.65	4.75%	195,994
Nov 14, 2024	0.68	0.68	0.60	0.62	0.62	-3.04%	137,046
Nov 13, 2024	0.67	0.71	0.62	0.64	0.64	-5.26%	124,742
Nov 12, 2024	0.66	0.78	0.66	0.68	0.68	-3.34%	119,209
Nov 11, 2024	0.78	0.78	0.70	0.70	0.70	-5.42%	68,722
Nov 8, 2024	0.78	0.78	0.72	0.74	0.74	0.69%	65,513
Nov 7, 2024	0.78	0.78	0.73	0.74	0.74	0.55%	47,514
Nov 6, 2024	0.73	0.77	0.67	0.73	0.73	1.53%	184,444
Nov 5, 2024	0.70	0.72	0.66	0.72	0.72	6.26%	72,411
Nov 4, 2024	0.72	0.74	0.66	0.68	0.68	-8.56%	132,813
Nov 1, 2024	0.78	0.78	0.73	0.74	0.74	-8.73%	122,831
Oct 31, 2024	0.78	0.84	0.78	0.81	0.81	-3.00%	91,502
Oct 30, 2024	0.77	0.85	0.75	0.84	0.84	4.07%	216,647
Oct 29, 2024	0.83	0.83	0.76	0.80	0.80	-4.25%	173,349
Oct 28, 2024	0.94	0.94	0.80	0.84	0.84	-6.68%	225,813
Oct 25, 2024	1.02	1.06	0.85	0.90	0.90	-15.08%	365,353
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	-3.58%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.