NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
0.4210
-0.0390 (-8.48%)
At close: Jul 30, 2025, 4:00 PM
0.4120
-0.0090 (-2.14%)
After-hours: Jul 30, 2025, 6:28 PM EDT

NewGenIvf Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20250.420.440.400.420.42-8.48%1,168,956
Jul 29, 20250.600.630.420.460.46-11.56%26,640,786
Jul 28, 20250.550.550.510.520.520.02%216,339
Jul 25, 20250.500.520.500.520.52-5.11%635,330
Jul 24, 20250.540.570.540.550.55-0.87%290,408
Jul 23, 20250.570.580.540.550.55-0.23%637,318
Jul 22, 20250.530.560.530.550.552.80%224,964
Jul 21, 20250.580.600.520.540.54-5.11%1,492,204
Jul 18, 20250.590.610.550.570.57-6.58%987,374
Jul 17, 20250.570.610.570.610.617.92%762,012
Jul 16, 20250.590.590.560.560.56-4.15%676,203
Jul 15, 20250.640.640.580.590.59-7.30%610,794
Jul 14, 20250.650.690.620.630.631.10%1,353,691
Jul 11, 20250.640.650.610.630.630.19%507,092
Jul 10, 20250.630.640.610.630.632.14%515,597
Jul 9, 20250.640.650.610.610.61-7.15%771,285
Jul 8, 20250.820.820.620.660.66-23.95%2,066,406
Jul 7, 20250.920.940.850.870.87-6.21%1,131,807
Jul 3, 20250.960.980.900.930.93-6.52%746,741
Jul 2, 20251.001.060.960.990.99-1,816,669
Jul 1, 20251.191.240.850.990.99-4.81%33,069,124
Jun 30, 20251.011.231.011.041.040.97%2,212,841
Jun 27, 20251.071.121.011.031.03-8.85%1,144,078
Jun 26, 20251.161.171.021.131.138.65%10,958,859
Jun 25, 20251.071.081.001.041.04-3.70%2,131,476
Jun 24, 20251.081.131.061.081.08-0.92%263,170
Jun 23, 20251.181.181.061.091.09-9.17%320,828
Jun 20, 20251.251.251.161.201.20-3.23%347,173
Jun 18, 20251.171.291.171.241.24-0.80%514,760
Jun 17, 20251.391.401.241.251.25-9.42%493,674
Jun 16, 20251.601.641.371.381.38-18.82%1,116,876
Jun 13, 20251.661.701.581.701.70-5.03%769,089
Jun 12, 20251.971.991.731.791.79-9.60%15,681,419
Jun 11, 20251.922.061.851.981.982.06%658,259
Jun 10, 20252.042.061.901.941.941.57%626,925
Jun 9, 20252.172.221.891.911.91-13.18%780,838
Jun 6, 20252.392.392.102.202.20-4.35%552,151
Jun 5, 20252.912.962.262.302.30-24.59%1,083,723
Jun 4, 20252.883.562.833.053.05-17.57%2,672,130
Jun 3, 20255.266.133.033.703.70115.12%92,780,427
Jun 2, 20252.304.391.681.721.72-14.85%49,019,962
May 30, 20252.232.231.812.022.02-7.76%131,178
May 29, 20252.152.342.102.192.19-2.23%132,210
May 28, 20252.462.462.132.242.24-15.15%316,607
May 27, 20252.632.802.582.642.64-1,878,684
May 23, 20252.612.822.602.642.64-86,489
May 22, 20252.612.702.562.642.640.38%64,765
May 21, 20252.902.912.562.632.63-9.31%146,253
May 20, 20253.113.252.882.902.90-10.22%233,323
May 19, 20252.953.482.953.233.239.49%524,966