NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
1.150
-0.010 (-0.86%)
At close: Oct 27, 2026, 4:00 PM EDT
1.300
+0.150 (13.05%)
After-hours: Oct 27, 2026, 7:59 PM EDT
NewGenIvf Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.13 | 1.25 | 1.13 | 1.15 | 1.15 | -0.86% | 667,890 |
| Oct 26, 2026 | 1.33 | 1.33 | 1.15 | 1.16 | 1.16 | -20.55% | 292,921 |
| Oct 23, 2026 | 1.19 | 1.68 | 1.18 | 1.46 | 1.46 | 22.57% | 1,090,227 |
| Oct 22, 2026 | 1.20 | 1.22 | 1.14 | 1.19 | 1.19 | -20.97% | 355,402 |
| Oct 21, 2026 | 1.57 | 1.63 | 1.40 | 1.51 | 1.51 | -24.61% | 1,887,654 |
| Oct 20, 2026 | 2.08 | 2.22 | 2.00 | 2.00 | 2.00 | -11.73% | 280,071 |
| Oct 19, 2026 | 2.15 | 2.28 | 2.03 | 2.27 | 2.26 | 1.47% | 368,907 |
| Oct 16, 2026 | 2.19 | 2.24 | 1.98 | 2.23 | 2.23 | 11.60% | 2,579,171 |
| Oct 15, 2026 | 2.01 | 2.23 | 1.80 | 2.00 | 2.00 | -14.82% | 897,712 |
| Oct 14, 2026 | 2.12 | 2.88 | 1.86 | 2.35 | 2.35 | 50.20% | 25,445,248 |
| Oct 13, 2026 | 1.71 | 1.80 | 1.38 | 1.56 | 1.56 | -17.24% | 254,178 |
| Oct 12, 2026 | 2.24 | 2.35 | 1.72 | 1.89 | 1.89 | -18.13% | 907,094 |
| Oct 9, 2026 | 2.52 | 2.52 | 2.18 | 2.31 | 2.31 | -11.10% | 586,143 |
| Oct 8, 2026 | 3.18 | 3.19 | 2.37 | 2.60 | 2.60 | -23.49% | 636,568 |
| Oct 7, 2026 | 3.46 | 3.83 | 3.10 | 3.39 | 3.39 | 7.40% | 5,083,406 |
| Oct 6, 2026 | 3.20 | 3.51 | 2.98 | 3.16 | 3.16 | -10.27% | 391,258 |
| Oct 5, 2026 | 3.57 | 3.76 | 3.35 | 3.52 | 3.52 | -14.73% | 942,209 |
| Oct 2, 2026 | 5.20 | 5.23 | 3.56 | 4.13 | 4.13 | 27.72% | 9,477,570 |
| Oct 1, 2026 | 3.84 | 3.90 | 2.78 | 3.23 | 3.23 | -39.88% | 1,823,018 |
| Sep 30, 2026 | 5.34 | 8.25 | 4.71 | 5.38 | 5.38 | 133.33% | 26,848,965 |
| Sep 29, 2026 | 3.20 | 3.20 | 2.04 | 2.30 | 2.30 | -79.12% | 1,749,727 |
| Sep 28, 2026 | 14.69 | 15.28 | 10.23 | 11.03 | 11.03 | -38.44% | 437,170 |
| Sep 25, 2026 | 16.96 | 28.80 | 16.34 | 17.92 | 17.92 | 3.53% | 328,986 |
| Sep 24, 2026 | 19.20 | 19.84 | 16.73 | 17.31 | 17.31 | -8.27% | 8,835 |
| Sep 23, 2026 | 25.63 | 27.35 | 17.78 | 18.87 | 18.87 | -27.52% | 25,091 |
| Sep 22, 2026 | 23.90 | 27.08 | 23.12 | 26.04 | 26.04 | 13.00% | 8,795 |
| Sep 21, 2026 | 23.68 | 24.64 | 22.41 | 23.04 | 23.04 | 0.14% | 2,278 |
| Sep 18, 2026 | 23.35 | 24.00 | 22.40 | 23.01 | 23.01 | 0.60% | 1,787 |
| Sep 17, 2026 | 24.96 | 24.96 | 22.87 | 22.87 | 22.87 | -8.93% | 1,546 |
| Sep 16, 2026 | 26.88 | 26.88 | 22.85 | 25.12 | 25.12 | -6.56% | 4,478 |
| Sep 15, 2026 | 29.77 | 29.96 | 25.93 | 26.88 | 26.88 | -9.60% | 5,574 |
| Sep 14, 2026 | 33.28 | 33.92 | 29.51 | 29.73 | 29.73 | -12.34% | 2,479 |
| Sep 11, 2026 | 36.48 | 36.80 | 33.60 | 33.92 | 33.92 | -4.50% | 4,808 |
| Sep 10, 2026 | 36.48 | 37.76 | 34.40 | 35.52 | 35.52 | 0.91% | 2,790 |
| Sep 9, 2026 | 34.88 | 39.04 | 33.60 | 35.20 | 35.20 | -0.90% | 4,354 |
| Sep 8, 2026 | 36.80 | 36.80 | 32.64 | 35.52 | 35.52 | -2.63% | 2,910 |
| Sep 4, 2026 | 37.44 | 37.76 | 35.52 | 36.48 | 36.48 | -3.39% | 2,010 |
| Sep 3, 2026 | 38.72 | 40.00 | 35.52 | 37.76 | 37.76 | -2.48% | 2,223 |
| Sep 2, 2026 | 43.52 | 43.52 | 37.28 | 38.72 | 38.72 | -9.02% | 5,012 |
| Sep 1, 2026 | 41.92 | 45.76 | 41.60 | 42.56 | 42.56 | -1.42% | 2,014 |
| Aug 31, 2026 | 41.08 | 45.95 | 36.92 | 43.17 | 43.17 | 6.64% | 4,432 |
| Aug 28, 2026 | 42.19 | 42.25 | 38.69 | 40.48 | 40.48 | -9.87% | 2,488 |
| Aug 27, 2026 | 46.23 | 46.53 | 43.51 | 44.92 | 44.92 | -1.47% | 1,502 |
| Aug 26, 2026 | 48.11 | 54.69 | 45.12 | 45.59 | 45.59 | -13.53% | 4,883 |
| Aug 25, 2026 | 47.33 | 54.72 | 45.32 | 52.72 | 52.72 | 11.02% | 9,280 |
| Aug 24, 2026 | 52.75 | 52.80 | 47.04 | 47.49 | 47.49 | -14.93% | 3,499 |
| Aug 21, 2026 | 55.68 | 59.21 | 53.76 | 55.82 | 55.82 | 4.45% | 1,870 |
| Aug 20, 2026 | 53.76 | 54.67 | 48.20 | 53.44 | 53.44 | -1.26% | 4,477 |
| Aug 19, 2026 | 50.11 | 56.53 | 50.11 | 54.13 | 54.12 | 2.60% | 2,725 |
| Aug 18, 2026 | 58.94 | 61.44 | 51.94 | 52.75 | 52.75 | -9.68% | 5,684 |