NewGenIvf Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.11	0.12	0.10	0.11	0.11	7.09%	149,149,677
Oct 6, 2026	0.10	0.11	0.09	0.10	0.10	-10.27%	11,704,556
Oct 5, 2026	0.11	0.12	0.10	0.11	0.11	-14.73%	29,624,526
Oct 2, 2026	0.16	0.16	0.11	0.13	0.13	27.72%	303,282,257
Oct 1, 2026	0.12	0.12	0.09	0.10	0.10	-39.88%	58,336,578
Sep 30, 2026	0.17	0.26	0.15	0.17	0.17	133.33%	859,166,902
Sep 29, 2026	0.10	0.10	0.06	0.07	0.07	-79.12%	55,991,278
Sep 28, 2026	0.46	0.48	0.32	0.34	0.34	-38.44%	13,989,456
Sep 25, 2026	0.53	0.90	0.51	0.56	0.56	3.53%	10,527,563
Sep 24, 2026	0.60	0.62	0.52	0.54	0.54	-8.27%	282,736
Sep 23, 2026	0.80	0.85	0.56	0.59	0.59	-27.52%	802,939
Sep 22, 2026	0.75	0.85	0.72	0.81	0.81	13.00%	281,468
Sep 21, 2026	0.74	0.77	0.70	0.72	0.72	0.14%	72,916
Sep 18, 2026	0.73	0.75	0.70	0.72	0.72	0.60%	57,201
Sep 17, 2026	0.78	0.78	0.71	0.71	0.71	-8.93%	49,501
Sep 16, 2026	0.84	0.84	0.71	0.78	0.78	-6.56%	143,321
Sep 15, 2026	0.93	0.94	0.81	0.84	0.84	-9.60%	178,373
Sep 14, 2026	1.04	1.06	0.92	0.93	0.93	-12.34%	79,352
Sep 11, 2026	1.14	1.15	1.05	1.06	1.06	-4.50%	153,862
Sep 10, 2026	1.14	1.18	1.08	1.11	1.11	0.91%	89,305
Sep 9, 2026	1.09	1.22	1.05	1.10	1.10	-0.90%	139,343
Sep 8, 2026	1.15	1.15	1.02	1.11	1.11	-2.63%	93,131
Sep 4, 2026	1.17	1.18	1.11	1.14	1.14	-3.39%	64,322
Sep 3, 2026	1.21	1.25	1.11	1.18	1.18	-2.48%	71,159
Sep 2, 2026	1.36	1.36	1.17	1.21	1.21	-9.02%	160,401
Sep 1, 2026	1.31	1.43	1.30	1.33	1.33	-1.42%	64,459
Aug 31, 2026	1.28	1.44	1.15	1.35	1.35	6.64%	141,832
Aug 28, 2026	1.32	1.32	1.21	1.27	1.27	-9.87%	79,637
Aug 27, 2026	1.45	1.45	1.36	1.40	1.40	-1.47%	48,085
Aug 26, 2026	1.50	1.71	1.41	1.43	1.42	-13.53%	156,273
Aug 25, 2026	1.48	1.71	1.42	1.65	1.65	11.02%	296,995
Aug 24, 2026	1.65	1.65	1.47	1.48	1.48	-14.93%	111,982
Aug 21, 2026	1.74	1.85	1.68	1.75	1.74	4.45%	59,852
Aug 20, 2026	1.68	1.71	1.51	1.67	1.67	-1.26%	143,271
Aug 19, 2026	1.57	1.77	1.57	1.69	1.69	2.60%	87,211
Aug 18, 2026	1.84	1.92	1.62	1.65	1.65	-9.68%	181,903
Aug 17, 2026	1.79	2.10	1.72	1.83	1.83	3.89%	1,283,428
Aug 14, 2026	1.73	1.80	1.53	1.76	1.76	6.51%	83,291
Aug 13, 2026	1.48	1.73	1.35	1.65	1.65	4.96%	1,483,352
Aug 12, 2026	1.55	1.65	1.55	1.57	1.57	0.70%	38,614
Aug 11, 2026	1.89	1.89	1.56	1.56	1.56	-14.53%	77,989
Aug 10, 2026	1.83	2.07	1.73	1.83	1.83	-3.24%	45,189
Aug 7, 2026	1.70	1.89	1.67	1.89	1.89	10.39%	77,388
Aug 6, 2026	1.88	1.88	1.68	1.71	1.71	-8.20%	77,686
Aug 5, 2026	1.91	2.08	1.85	1.86	1.86	1.07%	87,931
Aug 4, 2026	1.97	1.97	1.84	1.84	1.84	-5.96%	60,960
Aug 3, 2026	2.22	2.22	1.92	1.96	1.96	-19.39%	114,962
Jul 31, 2026	2.74	2.74	2.01	2.43	2.43	-4.69%	360,617
Jul 30, 2026	2.58	2.61	2.55	2.55	2.55	-0.46%	19,284
Jul 29, 2026	2.76	2.79	2.46	2.56	2.56	-8.18%	26,336