NewGenIvf Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	1.28	1.35	1.27	1.31	1.31	-0.76%	44,489
Jul 17, 2026	1.30	1.33	1.28	1.32	1.32	-1.49%	83,177
Jul 16, 2026	1.32	1.41	1.28	1.34	1.34	-2.19%	255,545
Jul 15, 2026	1.39	1.43	1.36	1.37	1.37	-4.20%	61,319
Jul 14, 2026	1.40	1.45	1.35	1.43	1.43	1.42%	125,730
Jul 13, 2026	1.35	1.41	1.30	1.41	1.41	0.71%	116,296
Jul 10, 2026	1.29	1.43	1.28	1.40	1.40	6.87%	296,389
Jul 9, 2026	1.30	1.35	1.20	1.31	1.31	-1.50%	121,087
Jul 8, 2026	1.21	1.34	1.19	1.33	1.33	1.53%	249,351
Jul 7, 2026	1.34	1.36	1.22	1.31	1.31	-12.08%	438,418
Jul 6, 2026	1.37	1.70	1.27	1.49	1.49	7.78%	492,137
Jul 2, 2026	1.38	1.50	1.29	1.38	1.38	-16.42%	298,869
Jul 1, 2026	1.54	1.73	1.53	1.65	1.65	2.85%	293,114
Jun 30, 2026	1.59	1.65	1.54	1.61	1.61	3.34%	207,087
Jun 29, 2026	1.58	1.60	1.49	1.56	1.56	-7.37%	307,648
Jun 26, 2026	1.60	1.79	1.54	1.68	1.68	-6.50%	5,920,523
Jun 25, 2026	1.86	1.86	1.71	1.80	1.80	-5.64%	100,951
Jun 24, 2026	1.95	1.95	1.80	1.90	1.90	-2.26%	141,745
Jun 23, 2026	1.79	1.97	1.78	1.95	1.95	-3.36%	256,286
Jun 22, 2026	2.10	2.33	2.00	2.02	2.02	-11.30%	551,435
Jun 18, 2026	2.45	2.52	2.13	2.27	2.27	-5.30%	2,370,769
Jun 17, 2026	3.15	3.18	2.11	2.40	2.40	14.29%	18,484,887
Jun 16, 2026	2.31	3.12	1.81	2.10	2.10	20.42%	35,483,974
Jun 15, 2026	1.65	1.75	1.65	1.74	1.74	3.64%	118,801
Jun 12, 2026	1.68	1.71	1.62	1.68	1.68	-2.45%	85,994
Jun 11, 2026	1.58	1.74	1.56	1.73	1.73	7.18%	230,995
Jun 10, 2026	1.45	1.95	1.43	1.61	1.61	9.04%	480,451
Jun 9, 2026	1.51	1.59	1.42	1.48	1.48	-9.79%	330,277
Jun 8, 2026	1.55	1.73	1.53	1.64	1.64	-14.51%	341,475
Jun 5, 2026	1.72	1.92	1.53	1.91	1.91	-6.86%	7,352,060
Jun 4, 2026	2.64	2.85	1.93	2.06	2.06	-18.56%	495,605
Jun 3, 2026	2.73	2.82	2.40	2.52	2.52	-9.18%	98,727
Jun 2, 2026	2.70	2.97	2.69	2.78	2.78	-2.51%	130,086
Jun 1, 2026	2.58	2.87	2.34	2.85	2.85	4.40%	269,422
May 29, 2026	2.85	2.94	2.58	2.73	2.73	-11.65%	2,117,777
May 28, 2026	2.64	3.60	2.61	3.09	3.09	21.16%	1,441,587
May 27, 2026	2.28	2.66	2.15	2.55	2.55	8.31%	217,805
May 26, 2026	2.73	2.82	2.25	2.36	2.35	-23.05%	272,944
May 22, 2026	3.12	3.18	2.71	3.06	3.06	-8.93%	998,583
May 21, 2026	3.12	4.80	2.91	3.36	3.36	51.54%	31,489,062
May 20, 2026	2.46	2.46	2.19	2.22	2.22	-14.17%	74,783
May 19, 2026	2.64	2.70	2.54	2.58	2.58	-4.32%	15,969
May 18, 2026	2.62	2.70	2.55	2.70	2.70	-	15,387
May 15, 2026	2.88	2.88	2.55	2.70	2.70	-7.29%	43,178
May 14, 2026	3.15	3.18	2.88	2.91	2.91	-7.54%	53,628
May 13, 2026	3.27	3.33	3.03	3.15	3.15	-7.08%	47,853
May 12, 2026	3.35	3.51	3.30	3.39	3.39	-1.74%	86,000
May 11, 2026	3.45	3.60	3.06	3.45	3.45	-4.96%	83,784
May 8, 2026	3.75	4.01	3.48	3.63	3.63	-6.20%	51,333
May 7, 2026	4.02	4.02	3.63	3.87	3.87	-7.19%	81,492