NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
1.140
+0.040 (3.64%)
Sep 10, 2026, 12:12 PM EDT - Market open
NewGenIvf Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | - | 1.82% | 9,094 |
| Sep 9, 2026 | 1.09 | 1.22 | 1.05 | 1.10 | 1.10 | -0.90% | 135,205 |
| Sep 8, 2026 | 1.15 | 1.15 | 1.02 | 1.11 | 1.11 | -2.63% | 90,291 |
| Sep 4, 2026 | 1.17 | 1.18 | 1.11 | 1.14 | 1.14 | -3.39% | 64,318 |
| 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 |
| Jul 28, 2026 | 3.05 | 3.05 | 2.70 | 2.79 | 2.79 | -11.43% | 39,515 |
| Jul 27, 2026 | 3.21 | 3.30 | 3.03 | 3.15 | 3.15 | -4.55% | 110,522 |
| Jul 24, 2026 | 3.57 | 3.72 | 3.30 | 3.30 | 3.30 | -9.84% | 60,464 |
| Jul 23, 2026 | 3.90 | 3.92 | 3.54 | 3.66 | 3.66 | -3.94% | 171,780 |
| Jul 22, 2026 | 3.81 | 3.93 | 3.75 | 3.81 | 3.81 | - | 31,026 |
| Jul 21, 2026 | 3.84 | 4.05 | 3.72 | 3.81 | 3.81 | -3.05% | 51,983 |
| Jul 20, 2026 | 3.84 | 4.05 | 3.81 | 3.93 | 3.93 | -0.76% | 14,975 |
| Jul 17, 2026 | 3.90 | 3.99 | 3.83 | 3.96 | 3.96 | -1.49% | 27,934 |
| Jul 16, 2026 | 3.96 | 4.23 | 3.84 | 4.02 | 4.02 | -2.19% | 90,193 |
| Jul 15, 2026 | 4.17 | 4.28 | 4.08 | 4.11 | 4.11 | -4.20% | 21,890 |
| Jul 14, 2026 | 4.20 | 4.35 | 4.04 | 4.29 | 4.29 | 1.42% | 49,557 |
| Jul 13, 2026 | 4.05 | 4.23 | 3.90 | 4.23 | 4.23 | 0.71% | 39,392 |
| Jul 10, 2026 | 3.87 | 4.29 | 3.84 | 4.20 | 4.20 | 6.87% | 107,640 |
| Jul 9, 2026 | 3.90 | 4.05 | 3.60 | 3.93 | 3.93 | -1.50% | 44,102 |
| Jul 8, 2026 | 3.63 | 4.02 | 3.57 | 3.99 | 3.99 | 1.53% | 86,967 |
| Jul 7, 2026 | 4.02 | 4.08 | 3.66 | 3.93 | 3.93 | -12.08% | 160,134 |
| Jul 6, 2026 | 4.11 | 5.10 | 3.81 | 4.47 | 4.47 | 7.78% | 917,339 |
| Jul 2, 2026 | 4.13 | 4.49 | 3.87 | 4.15 | 4.15 | -16.42% | 99,622 |
| Jul 1, 2026 | 4.62 | 5.20 | 4.60 | 4.96 | 4.96 | 2.85% | 97,704 |