NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
0.560
-0.039 (-6.50%)
Jun 26, 2026, 4:00 PM EDT - Market closed
NewGenIvf Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.53 | 0.60 | 0.51 | 0.56 | 0.56 | -6.50% | 17,581,704 |
| Jun 25, 2026 | 0.62 | 0.62 | 0.57 | 0.60 | 0.60 | -5.64% | 276,487 |
| Jun 24, 2026 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | -2.26% | 365,514 |
| Jun 23, 2026 | 0.60 | 0.66 | 0.59 | 0.65 | 0.65 | -3.36% | 743,499 |
| Jun 22, 2026 | 0.70 | 0.78 | 0.67 | 0.67 | 0.67 | -11.30% | 1,533,998 |
| Jun 18, 2026 | 0.82 | 0.84 | 0.71 | 0.76 | 0.76 | -5.30% | 6,928,922 |
| Jun 17, 2026 | 1.05 | 1.06 | 0.70 | 0.80 | 0.80 | 14.29% | 54,672,942 |
| Jun 16, 2026 | 0.77 | 1.04 | 0.60 | 0.70 | 0.70 | 20.42% | 100,767,492 |
| Jun 15, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 3.64% | 339,324 |
| Jun 12, 2026 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | -2.45% | 244,416 |
| Jun 11, 2026 | 0.53 | 0.58 | 0.52 | 0.58 | 0.58 | 7.18% | 677,515 |
| Jun 10, 2026 | 0.48 | 0.65 | 0.48 | 0.54 | 0.54 | 9.04% | 1,406,003 |
| Jun 9, 2026 | 0.50 | 0.53 | 0.47 | 0.49 | 0.49 | -9.79% | 962,900 |
| Jun 8, 2026 | 0.52 | 0.58 | 0.51 | 0.55 | 0.55 | -14.51% | 956,725 |
| Jun 5, 2026 | 0.57 | 0.64 | 0.51 | 0.64 | 0.64 | -6.86% | 21,835,773 |
| Jun 4, 2026 | 0.88 | 0.95 | 0.64 | 0.69 | 0.69 | -18.56% | 1,413,117 |
| Jun 3, 2026 | 0.91 | 0.94 | 0.80 | 0.84 | 0.84 | -9.18% | 268,016 |
| Jun 2, 2026 | 0.90 | 0.99 | 0.90 | 0.93 | 0.93 | -2.51% | 363,547 |
| Jun 1, 2026 | 0.86 | 0.96 | 0.78 | 0.95 | 0.95 | 4.40% | 793,262 |
| May 29, 2026 | 0.95 | 0.98 | 0.86 | 0.91 | 0.91 | -11.65% | 2,817,556 |
| May 28, 2026 | 0.88 | 1.20 | 0.87 | 1.03 | 1.03 | 21.16% | 3,897,996 |
| May 27, 2026 | 0.76 | 0.89 | 0.72 | 0.85 | 0.85 | 8.31% | 615,852 |
| May 26, 2026 | 0.91 | 0.94 | 0.75 | 0.78 | 0.78 | -23.05% | 737,519 |
| May 22, 2026 | 1.04 | 1.06 | 0.90 | 1.02 | 1.02 | -8.93% | 2,899,516 |
| May 21, 2026 | 1.04 | 1.60 | 0.97 | 1.12 | 1.12 | 51.54% | 92,941,054 |
| May 20, 2026 | 0.82 | 0.82 | 0.73 | 0.74 | 0.74 | -14.17% | 208,132 |
| May 19, 2026 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | -4.32% | 45,580 |
| May 18, 2026 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | - | 45,752 |
| May 15, 2026 | 0.96 | 0.96 | 0.85 | 0.90 | 0.90 | -7.29% | 129,537 |
| May 14, 2026 | 1.05 | 1.06 | 0.96 | 0.97 | 0.97 | -7.54% | 160,885 |
| May 13, 2026 | 1.09 | 1.11 | 1.01 | 1.05 | 1.05 | -7.08% | 143,560 |
| May 12, 2026 | 1.12 | 1.17 | 1.10 | 1.13 | 1.13 | -1.74% | 258,003 |
| May 11, 2026 | 1.15 | 1.20 | 1.02 | 1.15 | 1.15 | -4.96% | 251,354 |
| May 8, 2026 | 1.25 | 1.34 | 1.16 | 1.21 | 1.21 | -6.20% | 154,001 |
| May 7, 2026 | 1.34 | 1.34 | 1.21 | 1.29 | 1.29 | -7.19% | 244,478 |
| May 6, 2026 | 1.45 | 1.53 | 1.36 | 1.39 | 1.39 | -4.79% | 250,625 |
| May 5, 2026 | 1.47 | 1.60 | 1.34 | 1.46 | 1.46 | -13.61% | 618,112 |
| May 4, 2026 | 2.21 | 2.77 | 1.33 | 1.69 | 1.69 | -1.17% | 28,152,189 |
| May 1, 2026 | 1.77 | 1.77 | 1.64 | 1.71 | 1.71 | -0.58% | 80,490 |
| Apr 30, 2026 | 1.85 | 1.85 | 1.67 | 1.72 | 1.72 | -6.01% | 42,839 |
| 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 | - | 15,328 |
| Apr 24, 2026 | 1.94 | 1.98 | 1.84 | 1.96 | 1.96 | 2.62% | 19,384 |
| 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% | 22,498 |
| Apr 21, 2026 | 2.14 | 2.20 | 2.10 | 2.17 | 2.17 | - | 20,483 |
| Apr 20, 2026 | 2.39 | 2.39 | 2.17 | 2.17 | 2.17 | -6.47% | 11,681 |
| Apr 17, 2026 | 2.45 | 2.46 | 2.23 | 2.32 | 2.32 | -6.83% | 22,751 |
| 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% | 8,512 |
| Apr 13, 2026 | 1.94 | 2.04 | 1.94 | 2.01 | 2.01 | -1.37% | 7,868 |
| Apr 10, 2026 | 2.08 | 2.09 | 2.01 | 2.04 | 2.04 | -2.02% | 6,678 |
| Apr 9, 2026 | 2.16 | 2.17 | 2.06 | 2.08 | 2.08 | -5.02% | 5,565 |
| Apr 8, 2026 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | 9.39% | 10,126 |
| Apr 7, 2026 | 2.08 | 2.13 | 1.91 | 2.00 | 2.00 | -6.01% | 15,311 |
| Apr 6, 2026 | 2.18 | 2.19 | 2.02 | 2.13 | 2.13 | - | 22,264 |
| Apr 2, 2026 | 2.14 | 2.14 | 2.01 | 2.13 | 2.13 | -1.39% | 19,443 |
| Apr 1, 2026 | 2.23 | 2.25 | 2.03 | 2.16 | 2.16 | -4.42% | 32,337 |
| Mar 31, 2026 | 1.99 | 2.26 | 1.95 | 2.26 | 2.26 | 15.90% | 35,008 |
| Mar 30, 2026 | 1.98 | 1.98 | 1.87 | 1.95 | 1.95 | 4.28% | 93,462 |
| Mar 27, 2026 | 2.01 | 2.02 | 1.76 | 1.87 | 1.87 | -8.78% | 17,072 |
| Mar 26, 2026 | 2.04 | 2.05 | 1.82 | 2.05 | 2.05 | 1.99% | 48,061 |
| Mar 25, 2026 | 1.74 | 2.01 | 1.68 | 2.01 | 2.01 | 18.24% | 71,022 |
| Mar 24, 2026 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | -1.73% | 13,887 |
| Mar 23, 2026 | 1.60 | 1.73 | 1.56 | 1.73 | 1.73 | 6.13% | 22,058 |
| Mar 20, 2026 | 1.60 | 1.76 | 1.56 | 1.63 | 1.63 | 1.87% | 68,272 |
| 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% | 71,000 |
| Mar 17, 2026 | 2.15 | 2.29 | 1.92 | 1.98 | 1.98 | -15.38% | 169,353 |
| Mar 16, 2026 | 2.37 | 2.43 | 2.02 | 2.34 | 2.34 | 2.63% | 209,344 |
| Mar 13, 2026 | 2.08 | 2.28 | 1.80 | 2.28 | 2.28 | 13.99% | 2,447,459 |
| Mar 12, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -2.92% | 12,243 |
| Mar 11, 2026 | 2.20 | 2.32 | 1.94 | 2.06 | 2.06 | -7.24% | 43,265 |
| Mar 10, 2026 | 2.08 | 2.48 | 2.08 | 2.22 | 2.22 | 6.28% | 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 | -18.08% | 50,469 |
| Mar 5, 2026 | 2.59 | 2.64 | 2.32 | 2.37 | 2.37 | -10.33% | 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 | -11.79% | 37,924 |
| Mar 2, 2026 | 3.32 | 3.33 | 3.10 | 3.13 | 3.13 | -5.66% | 11,403 |
| Feb 27, 2026 | 3.36 | 3.36 | 3.08 | 3.32 | 3.32 | 4.57% | 24,017 |
| Feb 26, 2026 | 3.12 | 3.36 | 3.10 | 3.18 | 3.17 | -1.12% | 14,549 |
| Feb 25, 2026 | 3.33 | 3.33 | 3.10 | 3.21 | 3.21 | -1.15% | 13,527 |
| Feb 24, 2026 | 3.25 | 3.40 | 3.12 | 3.25 | 3.25 | 1.51% | 17,954 |
| Feb 23, 2026 | 3.38 | 3.60 | 3.12 | 3.20 | 3.20 | -6.99% | 16,292 |
| Feb 20, 2026 | 3.33 | 3.44 | 3.08 | 3.44 | 3.44 | 2.28% | 21,957 |
| Feb 19, 2026 | 3.21 | 3.38 | 3.01 | 3.36 | 3.36 | 6.84% | 23,422 |
| Feb 18, 2026 | 3.40 | 3.40 | 3.05 | 3.15 | 3.15 | -7.40% | 16,656 |
| Feb 17, 2026 | 3.26 | 3.44 | 3.08 | 3.40 | 3.40 | 5.99% | 29,491 |
| Feb 13, 2026 | 3.22 | 3.27 | 3.00 | 3.21 | 3.21 | 9.62% | 42,116 |
| Feb 12, 2026 | 3.49 | 3.53 | 2.76 | 2.93 | 2.93 | -16.87% | 54,547 |
| Feb 11, 2026 | 3.55 | 3.68 | 3.40 | 3.52 | 3.52 | -5.37% | 50,417 |
| Feb 10, 2026 | 3.64 | 3.72 | 3.31 | 3.72 | 3.72 | 1.86% | 61,535 |
| Feb 9, 2026 | 3.99 | 3.99 | 3.56 | 3.65 | 3.65 | -8.71% | 32,595 |
| Feb 6, 2026 | 3.82 | 4.00 | 3.56 | 4.00 | 4.00 | - | 88,823 |
| Feb 5, 2026 | 3.62 | 5.47 | 3.24 | 4.00 | 4.00 | 12.23% | 2,323,307 |
| Feb 4, 2026 | 4.80 | 4.85 | 3.51 | 3.56 | 3.56 | -30.39% | 177,614 |
| Feb 3, 2026 | 5.11 | 5.20 | 4.64 | 5.12 | 5.12 | -1.54% | 52,295 |