NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
1.900
-0.060 (-3.06%)
At close: Aug 13, 2025, 4:00 PM
1.890
-0.010 (-0.53%)
Pre-market: Aug 14, 2025, 8:51 AM EDT
NewGenIvf Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.94 | 1.98 | 1.79 | 1.90 | 1.90 | -3.06% | 245,438 |
| Aug 12, 2025 | 1.79 | 2.06 | 1.75 | 1.96 | 1.96 | 5.38% | 818,267 |
| Aug 11, 2025 | 1.78 | 1.88 | 1.77 | 1.86 | 1.86 | -0.53% | 68,303 |
| Aug 8, 2025 | 1.83 | 1.88 | 1.70 | 1.87 | 1.87 | 1.08% | 107,466 |
| Aug 7, 2025 | 1.90 | 1.97 | 1.79 | 1.85 | 1.85 | -3.14% | 89,443 |
| Aug 6, 2025 | 2.15 | 2.15 | 1.83 | 1.91 | 1.91 | -14.73% | 232,269 |
| Aug 5, 2025 | 2.28 | 2.42 | 2.05 | 2.24 | 2.24 | -5.08% | 675,812 |
| Aug 4, 2025 | 2.12 | 2.55 | 2.08 | 2.36 | 2.36 | 17.94% | 578,782 |
| Aug 1, 2025 | 1.95 | 2.10 | 1.75 | 2.00 | 2.00 | -8.00% | 215,374 |
| Jul 31, 2025 | 2.02 | 2.28 | 2.02 | 2.18 | 2.18 | 3.33% | 128,189 |
| Jul 30, 2025 | 2.11 | 2.21 | 2.00 | 2.11 | 2.11 | -8.48% | 285,046 |
| Jul 29, 2025 | 3.02 | 3.16 | 2.12 | 2.30 | 2.30 | -11.57% | 5,328,157 |
| Jul 28, 2025 | 2.75 | 2.75 | 2.55 | 2.60 | 2.60 | 0.04% | 43,267 |
| Jul 25, 2025 | 2.50 | 2.62 | 2.50 | 2.60 | 2.60 | -5.11% | 127,066 |
| Jul 24, 2025 | 2.72 | 2.86 | 2.70 | 2.74 | 2.74 | -0.87% | 58,081 |
| Jul 23, 2025 | 2.85 | 2.88 | 2.72 | 2.76 | 2.76 | -0.25% | 127,463 |
| Jul 22, 2025 | 2.66 | 2.81 | 2.65 | 2.77 | 2.77 | 2.82% | 44,992 |
| Jul 21, 2025 | 2.90 | 3.01 | 2.60 | 2.70 | 2.70 | -5.11% | 298,440 |
| Jul 18, 2025 | 2.95 | 3.04 | 2.74 | 2.84 | 2.84 | -6.58% | 197,474 |
| Jul 17, 2025 | 2.87 | 3.05 | 2.83 | 3.04 | 3.04 | 7.92% | 152,402 |
| Jul 16, 2025 | 2.93 | 2.96 | 2.78 | 2.82 | 2.82 | -4.15% | 135,240 |
| Jul 15, 2025 | 3.18 | 3.20 | 2.90 | 2.94 | 2.94 | -7.29% | 122,158 |
| Jul 14, 2025 | 3.24 | 3.47 | 3.11 | 3.17 | 3.17 | 1.08% | 270,738 |
| Jul 11, 2025 | 3.18 | 3.26 | 3.06 | 3.14 | 3.14 | 0.19% | 101,418 |
| Jul 10, 2025 | 3.13 | 3.20 | 3.03 | 3.13 | 3.13 | 2.12% | 103,119 |
| Jul 9, 2025 | 3.18 | 3.24 | 3.05 | 3.07 | 3.07 | -7.15% | 154,257 |
| Jul 8, 2025 | 4.10 | 4.10 | 3.12 | 3.30 | 3.30 | -23.94% | 413,281 |
| Jul 7, 2025 | 4.60 | 4.70 | 4.25 | 4.34 | 4.34 | -6.20% | 226,361 |
| Jul 3, 2025 | 4.80 | 4.92 | 4.52 | 4.63 | 4.63 | -6.53% | 149,348 |
| Jul 2, 2025 | 5.00 | 5.30 | 4.80 | 4.95 | 4.95 | - | 363,333 |
| Jul 1, 2025 | 5.95 | 6.20 | 4.25 | 4.95 | 4.95 | -4.81% | 6,613,824 |
| Jun 30, 2025 | 5.05 | 6.15 | 5.05 | 5.20 | 5.20 | 0.97% | 442,568 |
| Jun 27, 2025 | 5.35 | 5.60 | 5.05 | 5.15 | 5.15 | -8.85% | 228,815 |
| Jun 26, 2025 | 5.80 | 5.85 | 5.10 | 5.65 | 5.65 | 8.65% | 2,191,771 |
| Jun 25, 2025 | 5.35 | 5.40 | 5.00 | 5.20 | 5.20 | -3.70% | 426,295 |
| Jun 24, 2025 | 5.40 | 5.65 | 5.30 | 5.40 | 5.40 | -0.92% | 52,634 |
| Jun 23, 2025 | 5.90 | 5.90 | 5.30 | 5.45 | 5.45 | -9.17% | 64,165 |
| Jun 20, 2025 | 6.25 | 6.25 | 5.80 | 6.00 | 6.00 | -3.23% | 69,434 |
| Jun 18, 2025 | 5.85 | 6.45 | 5.85 | 6.20 | 6.20 | -0.80% | 102,952 |
| Jun 17, 2025 | 6.95 | 7.00 | 6.20 | 6.25 | 6.25 | -9.42% | 98,734 |
| Jun 16, 2025 | 8.00 | 8.20 | 6.85 | 6.90 | 6.90 | -18.82% | 223,375 |
| Jun 13, 2025 | 8.30 | 8.50 | 7.90 | 8.50 | 8.50 | -5.03% | 153,817 |
| Jun 12, 2025 | 9.85 | 9.95 | 8.65 | 8.95 | 8.95 | -9.60% | 3,136,283 |
| Jun 11, 2025 | 9.60 | 10.30 | 9.25 | 9.90 | 9.90 | 2.06% | 131,651 |
| Jun 10, 2025 | 10.20 | 10.30 | 9.50 | 9.70 | 9.70 | 1.57% | 125,385 |
| Jun 9, 2025 | 10.85 | 11.08 | 9.45 | 9.55 | 9.55 | -13.18% | 156,167 |
| Jun 6, 2025 | 11.95 | 11.95 | 10.50 | 11.00 | 11.00 | -4.35% | 110,430 |
| Jun 5, 2025 | 14.55 | 14.80 | 11.30 | 11.50 | 11.50 | -24.59% | 216,744 |
| Jun 4, 2025 | 14.40 | 17.79 | 14.15 | 15.25 | 15.25 | -17.57% | 534,426 |
| Jun 3, 2025 | 26.30 | 30.65 | 15.15 | 18.50 | 18.50 | 115.12% | 18,556,085 |