NewGenIvf Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.56	0.57	0.50	0.53	-	-6.86%	335,296
Aug 19, 2026	0.52	0.59	0.52	0.56	0.56	2.60%	261,453
Aug 18, 2026	0.61	0.64	0.54	0.55	0.55	-9.68%	519,094
Aug 17, 2026	0.60	0.70	0.57	0.61	0.61	3.89%	3,810,668
Aug 14, 2026	0.58	0.60	0.51	0.59	0.59	6.51%	232,540
Aug 13, 2026	0.49	0.58	0.45	0.55	0.55	4.96%	4,234,398
Aug 12, 2026	0.52	0.55	0.52	0.52	0.52	0.70%	114,487
Aug 11, 2026	0.63	0.63	0.52	0.52	0.52	-14.53%	185,503
Aug 10, 2026	0.61	0.69	0.58	0.61	0.61	-3.24%	134,575
Aug 7, 2026	0.57	0.63	0.56	0.63	0.63	10.39%	232,167
Aug 6, 2026	0.63	0.63	0.56	0.57	0.57	-8.20%	233,061
Aug 5, 2026	0.64	0.69	0.62	0.62	0.62	1.07%	263,794
Aug 4, 2026	0.66	0.66	0.61	0.61	0.61	-5.96%	182,883
Aug 3, 2026	0.74	0.74	0.64	0.65	0.65	-19.39%	344,887
Jul 31, 2026	0.91	0.91	0.67	0.81	0.81	-4.69%	1,081,853
Jul 30, 2026	0.86	0.87	0.85	0.85	0.85	-0.46%	57,855
Jul 29, 2026	0.92	0.93	0.82	0.85	0.85	-8.18%	79,011
Jul 28, 2026	1.02	1.02	0.90	0.93	0.93	-11.43%	118,548
Jul 27, 2026	1.07	1.10	1.01	1.05	1.05	-4.55%	331,568
Jul 24, 2026	1.19	1.24	1.10	1.10	1.10	-9.84%	181,393
Jul 23, 2026	1.30	1.31	1.18	1.22	1.22	-3.94%	515,343
Jul 22, 2026	1.27	1.31	1.25	1.27	1.27	-	93,079
Jul 21, 2026	1.28	1.35	1.24	1.27	1.27	-3.05%	155,952
Jul 20, 2026	1.28	1.35	1.27	1.31	1.31	-0.76%	44,927
Jul 17, 2026	1.30	1.33	1.28	1.32	1.32	-1.49%	83,805
Jul 16, 2026	1.32	1.41	1.28	1.34	1.34	-2.19%	270,581
Jul 15, 2026	1.39	1.43	1.36	1.37	1.37	-4.20%	65,672
Jul 14, 2026	1.40	1.45	1.35	1.43	1.43	1.42%	148,674
Jul 13, 2026	1.35	1.41	1.30	1.41	1.41	0.71%	118,179
Jul 10, 2026	1.29	1.43	1.28	1.40	1.40	6.87%	322,922
Jul 9, 2026	1.30	1.35	1.20	1.31	1.31	-1.50%	132,309
Jul 8, 2026	1.21	1.34	1.19	1.33	1.33	1.53%	260,903
Jul 7, 2026	1.34	1.36	1.22	1.31	1.31	-12.08%	480,404
Jul 6, 2026	1.37	1.70	1.27	1.49	1.49	7.78%	2,752,018
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