NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF
· Real-Time Price · USD
1.83
0.03 (1.67%)
At close: Aug 26, 2025, 3:45 PM
NIVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | 2.86% | 37,086 |
| Aug 22, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 4.79% | 37,652 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.62 | 1.67 | 1.67 | -4.57% | 68,833 |
| Aug 20, 2025 | 1.82 | 1.83 | 1.72 | 1.75 | 1.75 | -4.37% | 51,708 |
| Aug 19, 2025 | 1.87 | 1.92 | 1.81 | 1.83 | 1.83 | -4.19% | 75,100 |
| Aug 18, 2025 | 1.91 | 1.93 | 1.85 | 1.91 | 1.91 | 0.53% | 54,800 |
| Aug 15, 2025 | 1.89 | 1.90 | 1.83 | 1.90 | 1.90 | -1.04% | 32,226 |
| Aug 14, 2025 | 1.89 | 1.94 | 1.86 | 1.92 | 1.92 | 1.05% | 46,933 |
| 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% | 107,500 |
| 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% | 232,300 |
| 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 | 18.00% | 1,103,803 |
| Aug 1, 2025 | 1.95 | 2.10 | 1.75 | 2.00 | 2.00 | -7.83% | 215,375 |
| Jul 31, 2025 | 2.02 | 2.28 | 2.02 | 2.17 | 2.17 | 2.84% | 128,189 |
| Jul 30, 2025 | 2.11 | 2.21 | 2.00 | 2.11 | 2.11 | -8.26% | 285,046 |
| Jul 29, 2025 | 3.02 | 3.16 | 2.12 | 2.30 | 2.30 | -11.54% | 5,328,160 |