NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
1.130
-0.020 (-1.74%)
At close: May 12, 2026, 4:00 PM EDT
1.045
-0.085 (-7.52%)
After-hours: May 12, 2026, 7:59 PM EDT
NewGenIvf Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.10 | 1.17 | 1.10 | 1.13 | - | -1.74% | 70,244 |
| May 11, 2026 | 1.15 | 1.20 | 1.02 | 1.15 | 1.15 | -4.96% | 246,805 |
| May 8, 2026 | 1.25 | 1.34 | 1.16 | 1.21 | 1.21 | -6.20% | 141,800 |
| May 7, 2026 | 1.34 | 1.34 | 1.21 | 1.29 | 1.29 | -7.19% | 238,959 |
| May 6, 2026 | 1.45 | 1.53 | 1.36 | 1.39 | 1.39 | -4.79% | 240,554 |
| May 5, 2026 | 1.47 | 1.60 | 1.34 | 1.46 | 1.46 | -13.61% | 590,376 |
| May 4, 2026 | 2.21 | 2.77 | 1.33 | 1.69 | 1.69 | -1.17% | 28,096,811 |
| May 1, 2026 | 1.77 | 1.77 | 1.64 | 1.71 | 1.71 | -0.58% | 77,172 |
| Apr 30, 2026 | 1.85 | 1.85 | 1.67 | 1.72 | 1.72 | -6.01% | 42,747 |
| Apr 29, 2026 | 1.90 | 1.92 | 1.75 | 1.83 | 1.83 | -3.68% | 17,026 |
| Apr 28, 2026 | 2.03 | 2.03 | 1.85 | 1.90 | 1.90 | -3.06% | 16,280 |
| Apr 27, 2026 | 2.10 | 2.18 | 1.94 | 1.96 | 1.96 | - | 15,117 |
| Apr 24, 2026 | 1.94 | 1.98 | 1.84 | 1.96 | 1.96 | 2.62% | 19,337 |
| Apr 23, 2026 | 2.01 | 2.05 | 1.88 | 1.91 | 1.91 | -4.98% | 11,652 |
| Apr 22, 2026 | 2.17 | 2.23 | 2.00 | 2.01 | 2.01 | -7.37% | 21,281 |
| Apr 21, 2026 | 2.14 | 2.20 | 2.10 | 2.17 | 2.17 | - | 19,241 |
| Apr 20, 2026 | 2.39 | 2.39 | 2.17 | 2.17 | 2.17 | -6.47% | 11,429 |
| Apr 17, 2026 | 2.45 | 2.46 | 2.23 | 2.32 | 2.32 | -6.83% | 22,738 |
| Apr 16, 2026 | 2.35 | 2.50 | 2.30 | 2.49 | 2.49 | 4.62% | 30,957 |
| Apr 15, 2026 | 2.11 | 2.39 | 2.11 | 2.38 | 2.38 | 8.68% | 41,956 |
| Apr 14, 2026 | 2.05 | 2.19 | 2.05 | 2.19 | 2.19 | 8.96% | 8,370 |
| Apr 13, 2026 | 1.94 | 2.04 | 1.94 | 2.01 | 2.01 | -1.37% | 7,314 |
| Apr 10, 2026 | 2.08 | 2.09 | 2.01 | 2.04 | 2.04 | -2.02% | 6,675 |
| Apr 9, 2026 | 2.16 | 2.17 | 2.06 | 2.08 | 2.08 | -5.02% | 5,458 |
| Apr 8, 2026 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | 9.39% | 10,102 |
| Apr 7, 2026 | 2.08 | 2.13 | 1.91 | 2.00 | 2.00 | -6.01% | 14,900 |
| Apr 6, 2026 | 2.18 | 2.19 | 2.02 | 2.13 | 2.13 | - | 22,152 |
| Apr 2, 2026 | 2.14 | 2.14 | 2.01 | 2.13 | 2.13 | -1.39% | 14,200 |
| Apr 1, 2026 | 2.23 | 2.25 | 2.03 | 2.16 | 2.16 | -4.42% | 32,005 |
| Mar 31, 2026 | 1.99 | 2.26 | 1.95 | 2.26 | 2.26 | 15.90% | 31,317 |
| Mar 30, 2026 | 1.98 | 1.98 | 1.87 | 1.95 | 1.95 | 4.28% | 92,671 |
| Mar 27, 2026 | 2.01 | 2.02 | 1.76 | 1.87 | 1.87 | -8.78% | 16,634 |
| Mar 26, 2026 | 2.04 | 2.05 | 1.82 | 2.05 | 2.05 | 1.99% | 47,967 |
| Mar 25, 2026 | 1.74 | 2.01 | 1.68 | 2.01 | 2.01 | 18.24% | 66,435 |
| Mar 24, 2026 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | -1.73% | 13,564 |
| Mar 23, 2026 | 1.60 | 1.73 | 1.56 | 1.73 | 1.73 | 6.13% | 21,347 |
| Mar 20, 2026 | 1.60 | 1.76 | 1.56 | 1.63 | 1.63 | 1.87% | 68,271 |
| Mar 19, 2026 | 1.67 | 1.67 | 1.52 | 1.60 | 1.60 | -4.76% | 52,766 |
| Mar 18, 2026 | 1.85 | 1.89 | 1.63 | 1.68 | 1.68 | -15.15% | 67,897 |
| Mar 17, 2026 | 2.15 | 2.29 | 1.92 | 1.98 | 1.98 | -15.38% | 167,309 |
| Mar 16, 2026 | 2.37 | 2.43 | 2.02 | 2.34 | 2.34 | 2.63% | 207,281 |
| Mar 13, 2026 | 2.08 | 2.28 | 1.80 | 2.28 | 2.28 | 14.00% | 2,447,459 |
| Mar 12, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | 12,243 |
| Mar 11, 2026 | 2.20 | 2.32 | 1.94 | 2.06 | 2.06 | -7.25% | 43,265 |
| Mar 10, 2026 | 2.08 | 2.48 | 2.08 | 2.22 | 2.22 | 6.27% | 62,478 |
| Mar 9, 2026 | 2.00 | 2.14 | 1.93 | 2.09 | 2.09 | 7.84% | 28,803 |
| Mar 6, 2026 | 2.28 | 2.34 | 1.92 | 1.94 | 1.94 | -18.09% | 50,469 |
| Mar 5, 2026 | 2.59 | 2.64 | 2.32 | 2.37 | 2.37 | -10.31% | 36,694 |
| Mar 4, 2026 | 2.68 | 2.82 | 2.54 | 2.64 | 2.64 | -4.52% | 47,627 |
| Mar 3, 2026 | 3.04 | 3.04 | 2.60 | 2.76 | 2.76 | -11.78% | 37,924 |