NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
3.190
-0.190 (-5.62%)
At close: May 12, 2025, 4:00 PM
3.750
+0.560 (17.55%)
After-hours: May 12, 2025, 7:59 PM EDT
NewGenIvf Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.27 | 3.48 | 3.05 | 3.19 | 3.19 | -5.62% | 1,032,232 |
| May 9, 2025 | 3.05 | 3.77 | 2.80 | 3.38 | 3.38 | 7.34% | 1,301,989 |
| May 8, 2025 | 2.86 | 3.50 | 2.86 | 3.15 | 3.15 | 4.27% | 220,532 |
| May 7, 2025 | 3.53 | 3.68 | 2.82 | 3.02 | 3.02 | -19.89% | 270,150 |
| May 6, 2025 | 3.49 | 4.96 | 3.25 | 3.77 | 3.77 | 6.50% | 2,222,738 |
| May 5, 2025 | 3.55 | 4.29 | 3.27 | 3.54 | 3.54 | 17.61% | 1,008,763 |
| May 2, 2025 | 2.76 | 4.80 | 2.58 | 3.01 | 3.01 | 9.45% | 1,650,830 |
| May 1, 2025 | 3.18 | 3.49 | 2.61 | 2.75 | 2.75 | -4.41% | 265,948 |
| Apr 30, 2025 | 3.15 | 3.27 | 2.85 | 2.88 | 2.88 | -7.79% | 31,749 |
| Apr 29, 2025 | 3.09 | 3.12 | 2.98 | 3.12 | 3.12 | 0.78% | 16,924 |
| Apr 28, 2025 | 3.41 | 3.46 | 2.92 | 3.10 | 3.10 | -11.57% | 38,503 |
| Apr 25, 2025 | 3.73 | 3.73 | 3.45 | 3.50 | 3.50 | -2.59% | 34,853 |
| Apr 24, 2025 | 3.50 | 3.69 | 3.40 | 3.59 | 3.59 | -0.11% | 31,815 |
| Apr 23, 2025 | 3.15 | 3.78 | 3.14 | 3.60 | 3.60 | 15.88% | 36,264 |
| Apr 22, 2025 | 2.84 | 3.41 | 2.78 | 3.11 | 3.11 | 9.02% | 52,808 |
| Apr 21, 2025 | 2.75 | 2.90 | 2.66 | 2.85 | 2.85 | 0.49% | 38,396 |
| Apr 17, 2025 | 3.50 | 3.71 | 2.61 | 2.83 | 2.83 | -19.60% | 122,087 |
| Apr 16, 2025 | 3.70 | 3.89 | 3.35 | 3.53 | 3.53 | -12.23% | 53,990 |
| Apr 15, 2025 | 4.10 | 4.16 | 3.83 | 4.02 | 4.02 | -2.02% | 16,544 |
| Apr 14, 2025 | 4.13 | 4.13 | 3.86 | 4.10 | 4.10 | 1.97% | 11,508 |
| Apr 11, 2025 | 4.17 | 4.31 | 3.95 | 4.02 | 4.02 | -9.46% | 16,817 |
| Apr 10, 2025 | 4.20 | 4.44 | 3.86 | 4.44 | 4.44 | 10.72% | 29,768 |
| Apr 9, 2025 | 3.84 | 4.40 | 3.01 | 4.01 | 4.01 | -2.20% | 67,377 |
| Apr 8, 2025 | 4.37 | 4.50 | 3.50 | 4.10 | 4.10 | -9.17% | 116,362 |
| Apr 7, 2025 | 4.04 | 5.00 | 4.01 | 4.51 | 4.51 | -0.46% | 87,932 |
| Apr 4, 2025 | 5.39 | 5.39 | 4.15 | 4.54 | 4.54 | -19.16% | 280,672 |
| Apr 3, 2025 | 9.90 | 14.80 | 5.61 | 5.61 | 5.61 | -4.75% | 11,234,166 |
| Apr 2, 2025 | 5.87 | 6.05 | 5.58 | 5.89 | 5.89 | -2.64% | 12,497 |
| Apr 1, 2025 | 6.20 | 7.66 | 5.71 | 6.05 | 6.05 | -5.47% | 56,879 |
| Mar 31, 2025 | 7.03 | 7.03 | 5.22 | 6.40 | 6.40 | -31.91% | 110,831 |
| Mar 28, 2025 | 9.80 | 9.80 | 8.78 | 9.40 | 9.40 | -1.06% | 11,702 |
| Mar 27, 2025 | 9.08 | 9.80 | 8.57 | 9.50 | 9.50 | 2.04% | 14,733 |
| Mar 26, 2025 | 9.99 | 10.38 | 9.07 | 9.31 | 9.31 | -9.60% | 16,179 |
| Mar 25, 2025 | 11.00 | 11.00 | 10.20 | 10.30 | 10.30 | -4.63% | 10,367 |
| Mar 24, 2025 | 10.30 | 10.90 | 9.70 | 10.80 | 10.80 | 10.20% | 20,075 |
| Mar 21, 2025 | 9.60 | 9.91 | 9.15 | 9.80 | 9.80 | 6.58% | 22,905 |
| Mar 20, 2025 | 9.85 | 10.00 | 9.00 | 9.20 | 9.20 | -6.35% | 21,315 |
| Mar 19, 2025 | 10.00 | 10.45 | 9.50 | 9.82 | 9.82 | -2.31% | 16,278 |
| Mar 18, 2025 | 11.10 | 11.10 | 9.90 | 10.05 | 10.05 | -5.19% | 28,271 |
| Mar 17, 2025 | 10.40 | 12.30 | 10.30 | 10.60 | 10.60 | -0.93% | 13,093 |
| Mar 14, 2025 | 10.40 | 10.90 | 10.10 | 10.70 | 10.70 | 0.94% | 26,180 |
| Mar 13, 2025 | 12.00 | 12.00 | 10.30 | 10.60 | 10.60 | -7.02% | 21,692 |
| Mar 12, 2025 | 10.30 | 11.90 | 10.30 | 11.40 | 11.40 | 9.62% | 17,093 |
| Mar 11, 2025 | 11.50 | 12.00 | 9.40 | 10.40 | 10.40 | -13.33% | 34,303 |
| Mar 10, 2025 | 11.40 | 12.50 | 10.80 | 12.00 | 12.00 | -3.23% | 56,490 |
| Mar 7, 2025 | 13.70 | 16.00 | 11.50 | 12.40 | 12.40 | -16.78% | 150,165 |
| Mar 6, 2025 | 17.70 | 17.70 | 13.14 | 14.90 | 14.90 | -15.82% | 65,911 |
| Mar 5, 2025 | 12.00 | 19.00 | 12.00 | 17.70 | 17.70 | 41.60% | 253,288 |
| Mar 4, 2025 | 12.90 | 14.69 | 11.60 | 12.50 | 12.50 | -22.84% | 106,200 |
| Mar 3, 2025 | 21.20 | 21.40 | 14.18 | 16.20 | 16.20 | -21.36% | 138,403 |