NewGenIvf Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.90	0.99	0.90	0.93	0.93	-2.51%	363,547
Jun 1, 2026	0.86	0.96	0.78	0.95	0.95	4.40%	793,262
May 29, 2026	0.95	0.98	0.86	0.91	0.91	-11.65%	2,817,556
May 28, 2026	0.88	1.20	0.87	1.03	1.03	21.16%	3,897,996
May 27, 2026	0.76	0.89	0.72	0.85	0.85	8.31%	615,852
May 26, 2026	0.91	0.94	0.75	0.78	0.78	-23.05%	737,519
May 22, 2026	1.04	1.06	0.90	1.02	1.02	-8.93%	2,899,516
May 21, 2026	1.04	1.60	0.97	1.12	1.12	51.54%	92,941,054
May 20, 2026	0.82	0.82	0.73	0.74	0.74	-14.17%	208,132
May 19, 2026	0.88	0.90	0.85	0.86	0.86	-4.32%	45,580
May 18, 2026	0.87	0.90	0.85	0.90	0.90	-	45,752
May 15, 2026	0.96	0.96	0.85	0.90	0.90	-7.29%	129,537
May 14, 2026	1.05	1.06	0.96	0.97	0.97	-7.54%	160,885
May 13, 2026	1.09	1.11	1.01	1.05	1.05	-7.08%	143,560
May 12, 2026	1.12	1.17	1.10	1.13	1.13	-1.74%	258,003
May 11, 2026	1.15	1.20	1.02	1.15	1.15	-4.96%	251,354
May 8, 2026	1.25	1.34	1.16	1.21	1.21	-6.20%	154,001
May 7, 2026	1.34	1.34	1.21	1.29	1.29	-7.19%	244,478
May 6, 2026	1.45	1.53	1.36	1.39	1.39	-4.79%	250,625
May 5, 2026	1.47	1.60	1.34	1.46	1.46	-13.61%	618,112
May 4, 2026	2.21	2.77	1.33	1.69	1.69	-1.17%	28,152,189
May 1, 2026	1.77	1.77	1.64	1.71	1.71	-0.58%	80,490
Apr 30, 2026	1.85	1.85	1.67	1.72	1.72	-6.01%	42,839
Apr 29, 2026	1.90	1.92	1.75	1.83	1.83	-3.68%	17,026
Apr 28, 2026	2.03	2.03	1.85	1.90	1.90	-3.06%	16,280
Apr 27, 2026	2.10	2.18	1.94	1.96	1.96	-	15,328
Apr 24, 2026	1.94	1.98	1.84	1.96	1.96	2.62%	19,384
Apr 23, 2026	2.01	2.05	1.88	1.91	1.91	-4.98%	11,652
Apr 22, 2026	2.17	2.23	2.00	2.01	2.01	-7.37%	22,498
Apr 21, 2026	2.14	2.20	2.10	2.17	2.17	-	20,483
Apr 20, 2026	2.39	2.39	2.17	2.17	2.17	-6.47%	11,681
Apr 17, 2026	2.45	2.46	2.23	2.32	2.32	-6.83%	22,751
Apr 16, 2026	2.35	2.50	2.30	2.49	2.49	4.62%	30,957
Apr 15, 2026	2.11	2.39	2.11	2.38	2.38	8.68%	41,956
Apr 14, 2026	2.05	2.19	2.05	2.19	2.19	8.96%	8,512
Apr 13, 2026	1.94	2.04	1.94	2.01	2.01	-1.37%	7,868
Apr 10, 2026	2.08	2.09	2.01	2.04	2.04	-2.02%	6,678
Apr 9, 2026	2.16	2.17	2.06	2.08	2.08	-5.02%	5,565
Apr 8, 2026	2.10	2.19	2.10	2.19	2.19	9.39%	10,126
Apr 7, 2026	2.08	2.13	1.91	2.00	2.00	-6.01%	15,311
Apr 6, 2026	2.18	2.19	2.02	2.13	2.13	-	22,264
Apr 2, 2026	2.14	2.14	2.01	2.13	2.13	-1.39%	19,443
Apr 1, 2026	2.23	2.25	2.03	2.16	2.16	-4.42%	32,337
Mar 31, 2026	1.99	2.26	1.95	2.26	2.26	15.90%	35,008
Mar 30, 2026	1.98	1.98	1.87	1.95	1.95	4.28%	93,462
Mar 27, 2026	2.01	2.02	1.76	1.87	1.87	-8.78%	17,072
Mar 26, 2026	2.04	2.05	1.82	2.05	2.05	1.99%	48,061
Mar 25, 2026	1.74	2.01	1.68	2.01	2.01	18.24%	71,022
Mar 24, 2026	1.74	1.74	1.66	1.70	1.70	-1.73%	13,887
Mar 23, 2026	1.60	1.73	1.56	1.73	1.73	6.13%	22,058