Skip to main content
NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
1.450
-0.040 (-2.68%)
At close: Dec 5, 2025, 4:00 PM EST
1.440
-0.010 (-0.69%)
After-hours: Dec 5, 2025, 7:52 PM EST

NewGenIvf Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.511.561.391.451.45-2.68%225,101
Dec 4, 20251.281.491.261.491.4912.88%309,223
Dec 3, 20251.311.401.211.321.32-12.00%395,298
Dec 2, 20251.591.601.301.501.50-27.18%8,948,031
Dec 1, 20251.792.101.672.062.0616.06%333,449
Nov 28, 20251.652.001.641.781.788.43%484,290
Nov 26, 20251.651.651.531.641.64-1.15%93,258
Nov 25, 20251.651.711.601.661.661.04%64,067
Nov 24, 20251.571.681.441.641.648.61%73,950
Nov 21, 20251.551.551.451.511.51-3.27%65,632
Nov 20, 20251.631.721.561.561.56-5.11%65,550
Nov 19, 20251.731.771.541.641.64-1.44%139,323
Nov 18, 20251.791.791.651.671.67-5.12%64,734
Nov 17, 20251.901.931.741.761.76-7.08%79,739
Nov 14, 20251.881.991.851.891.891.83%79,220
Nov 13, 20252.142.141.861.861.86-13.30%150,898
Nov 12, 20252.052.391.882.142.141.56%252,885
Nov 11, 20251.892.201.872.112.11-3.87%192,673
Nov 10, 20252.622.622.152.202.20-8.27%2,020,042
Nov 7, 20252.842.842.302.392.39-14.38%151,310
Nov 6, 20252.662.882.612.802.801.64%89,174
Nov 5, 20253.003.042.582.752.75-13.25%445,149
Nov 4, 20252.993.422.853.173.174.11%212,310
Nov 3, 20256.006.053.003.053.05-19.87%847,840
Oct 31, 20254.584.583.513.803.80-29.63%5,097,075
Oct 30, 20255.705.705.405.405.40-6.25%16,987
Oct 29, 20255.855.865.705.765.76-2.37%11,621
Oct 28, 20256.006.075.755.905.90-1.01%17,537
Oct 27, 20256.156.205.955.965.96-2.30%18,609
Oct 24, 20256.556.556.056.106.10-6.73%29,281
Oct 23, 20255.856.555.806.546.549.46%50,624
Oct 22, 20256.106.495.555.985.98-1.24%103,522
Oct 21, 20256.506.505.956.056.05-5.47%70,140
Oct 20, 20256.206.656.006.406.404.07%110,074
Oct 17, 20257.757.756.056.156.15-39.26%328,881
Oct 16, 20259.0514.258.0010.1310.1311.88%2,180,432
Oct 15, 20259.009.208.759.059.05-0.55%10,050
Oct 14, 20258.809.208.659.109.100.55%13,467
Oct 13, 20259.009.408.659.059.05-19,591
Oct 10, 202510.0510.058.859.059.05-5.24%70,848
Oct 9, 20259.359.708.909.559.550.53%376,298
Oct 8, 20259.059.808.859.509.506.15%37,949
Oct 7, 20258.859.258.658.958.952.29%17,659
Oct 6, 20259.309.608.258.758.75-4.89%255,694
Oct 3, 20259.959.959.209.209.20-4.17%10,677
Oct 2, 20259.309.689.259.609.602.40%8,988
Oct 1, 20258.959.728.809.389.384.75%10,406
Sep 30, 20259.159.208.838.958.95-1.10%7,137
Sep 29, 20259.009.108.809.059.05-1.63%8,698
Sep 26, 20259.409.409.009.209.20-5.15%4,569
Sep 25, 20259.759.759.159.709.70-0.51%9,733
Sep 24, 20259.759.879.559.759.75-1.52%4,195
Sep 23, 202510.0010.209.679.909.90-9,841
Sep 22, 20259.5510.509.309.909.905.32%18,701
Sep 19, 20259.459.509.109.409.400.53%13,581
Sep 18, 20259.9010.009.009.359.35-9.22%44,713
Sep 17, 202510.4013.009.6010.3010.300.98%177,995
Sep 16, 202510.0010.259.8510.2010.201.66%13,556
Sep 15, 20259.9010.059.6010.0310.031.86%11,913
Sep 12, 202510.2010.359.809.859.85-5.26%5,108
Sep 11, 20259.8510.609.8010.4010.403.97%25,101
Sep 10, 20259.8510.459.6010.0010.002.04%30,492
Sep 9, 20259.159.959.149.809.807.40%21,187
Sep 8, 20259.009.258.859.139.13-0.27%8,574
Sep 5, 20258.909.208.859.159.153.39%2,891
Sep 4, 20258.909.218.608.858.85-4.32%6,947
Sep 3, 20259.409.859.209.259.25-7.04%13,782
Sep 2, 20259.409.959.309.959.955.85%20,256
Aug 29, 20259.359.608.959.409.40-13,037
Aug 28, 20259.299.609.009.409.400.53%4,534
Aug 27, 20258.859.658.859.359.353.31%14,576
Aug 26, 20258.809.758.659.059.050.56%11,853
Aug 25, 20259.009.068.759.009.002.86%7,821
Aug 22, 20258.358.758.358.758.754.79%7,530
Aug 21, 20258.718.718.108.358.35-4.57%13,766
Aug 20, 20259.109.158.608.758.75-4.37%10,341
Aug 19, 20259.359.629.059.159.15-4.19%15,011
Aug 18, 20259.559.659.259.559.550.53%10,952
Aug 15, 20259.459.509.179.509.50-1.04%6,445
Aug 14, 20259.459.709.309.609.601.05%9,386
Aug 13, 20259.709.908.959.509.50-3.06%49,087
Aug 12, 20258.9510.308.759.809.805.38%163,653
Aug 11, 20258.909.408.859.309.30-0.53%13,660
Aug 8, 20259.159.408.509.359.351.08%21,493
Aug 7, 20259.509.858.959.259.25-3.14%17,888
Aug 6, 202510.7510.759.159.559.55-14.73%46,453
Aug 5, 202511.4012.1010.2511.2011.20-5.08%135,162
Aug 4, 202510.6012.7510.4011.8011.8017.94%220,760
Aug 1, 20259.7510.508.7510.0110.01-8.00%43,074
Jul 31, 202510.0811.3810.0810.8810.883.33%25,637
Jul 30, 202510.5611.0610.0010.5310.53-8.48%57,009
Jul 29, 202515.0915.7910.5911.5011.50-11.56%1,065,631
Jul 28, 202513.7513.7512.7713.0013.000.02%8,653
Jul 25, 202512.5013.1012.5013.0013.00-5.11%25,413
Jul 24, 202513.5914.2913.5013.7013.70-0.87%11,616
Jul 23, 202514.2514.4013.5813.8213.82-0.24%25,492
Jul 22, 202513.2714.0513.2513.8513.852.81%8,998
Jul 21, 202514.5015.0313.0013.4813.48-5.11%59,688
Jul 18, 202514.7515.2013.6914.2014.20-6.58%39,494
Jul 17, 202514.3615.2514.1315.2015.207.92%30,480