Skip to main content
NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
1.900
-0.060 (-3.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NewGenIvf Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.032.031.851.901.90-3.06%16,280
Apr 27, 20262.102.181.941.961.96-15,117
Apr 24, 20261.941.981.841.961.962.62%19,337
Apr 23, 20262.012.051.881.911.91-4.98%11,652
Apr 22, 20262.172.232.002.012.01-7.37%21,281
Apr 21, 20262.142.202.102.172.17-19,241
Apr 20, 20262.392.392.172.172.17-6.47%11,429
Apr 17, 20262.452.462.232.322.32-6.83%22,738
Apr 16, 20262.352.502.302.492.494.62%30,957
Apr 15, 20262.112.392.112.382.388.68%41,956
Apr 14, 20262.052.192.052.192.198.96%8,370
Apr 13, 20261.942.041.942.012.01-1.37%7,314
Apr 10, 20262.082.092.012.042.04-2.02%6,675
Apr 9, 20262.162.172.062.082.08-5.02%5,458
Apr 8, 20262.102.192.102.192.199.39%10,102
Apr 7, 20262.082.131.912.002.00-6.01%14,900
Apr 6, 20262.182.192.022.132.13-22,152
Apr 2, 20262.142.142.012.132.13-1.39%14,200
Apr 1, 20262.232.252.032.162.16-4.42%32,005
Mar 31, 20261.992.261.952.262.2615.90%31,317
Mar 30, 20261.981.981.871.951.954.28%92,671
Mar 27, 20262.012.021.761.871.87-8.78%16,634
Mar 26, 20262.042.051.822.052.051.99%47,967
Mar 25, 20261.742.011.682.012.0118.24%66,435
Mar 24, 20261.741.741.661.701.70-1.73%13,564
Mar 23, 20261.601.731.561.731.736.13%21,347
Mar 20, 20261.601.761.561.631.631.87%68,271
Mar 19, 20261.671.671.521.601.60-4.76%52,766
Mar 18, 20261.851.891.631.681.68-15.15%67,897
Mar 17, 20262.152.291.921.981.98-15.38%167,309
Mar 16, 20262.372.432.022.342.342.63%207,281
Mar 13, 20262.082.281.802.282.2814.00%2,447,459
Mar 12, 20262.082.082.002.002.00-2.91%12,243
Mar 11, 20262.202.321.942.062.06-7.25%43,265
Mar 10, 20262.082.482.082.222.226.27%62,478
Mar 9, 20262.002.141.932.092.097.84%28,803
Mar 6, 20262.282.341.921.941.94-18.09%50,469
Mar 5, 20262.592.642.322.372.37-10.31%36,694
Mar 4, 20262.682.822.542.642.64-4.52%47,627
Mar 3, 20263.043.042.602.762.76-11.78%37,924
Mar 2, 20263.323.333.103.133.13-5.66%11,403
Feb 27, 20263.363.363.083.323.324.57%24,017
Feb 26, 20263.123.363.103.183.17-1.12%14,549
Feb 25, 20263.333.333.103.213.21-1.14%13,527
Feb 24, 20263.253.403.123.253.251.50%17,954
Feb 23, 20263.383.603.123.203.20-6.98%16,292
Feb 20, 20263.333.443.083.443.442.29%21,957
Feb 19, 20263.213.383.013.363.366.83%23,422
Feb 18, 20263.403.403.053.153.15-7.41%16,656
Feb 17, 20263.263.443.083.403.405.99%29,491
Feb 13, 20263.223.273.003.213.219.64%42,116
Feb 12, 20263.493.532.762.932.93-16.87%54,547
Feb 11, 20263.553.683.403.523.52-5.38%50,417
Feb 10, 20263.643.723.313.723.721.86%61,535
Feb 9, 20263.993.993.563.653.65-8.70%32,595
Feb 6, 20263.824.003.564.004.00-88,823
Feb 5, 20263.625.473.244.004.0012.23%2,323,307
Feb 4, 20264.804.853.513.563.56-30.39%177,614
Feb 3, 20265.115.204.645.125.12-1.54%52,295
Feb 2, 20265.205.444.925.205.20-5.11%57,088
Jan 30, 20265.405.885.125.485.482.24%71,418
Jan 29, 20266.326.385.125.365.36-15.46%99,099
Jan 28, 20265.206.365.086.346.345.67%178,990
Jan 27, 20266.646.845.246.006.00-19.35%915,167
Jan 26, 20265.889.845.687.447.4422.93%1,312,382
Jan 23, 20265.676.345.486.056.05-0.44%75,524
Jan 22, 20265.286.125.286.086.0820.62%82,806
Jan 21, 20265.405.564.805.045.04-4.56%186,279
Jan 20, 20265.165.704.625.285.28-21.34%303,999
Jan 16, 20266.157.245.686.716.718.83%1,547,209
Jan 15, 20266.456.495.926.176.17-3.61%11,690
Jan 14, 20266.486.486.006.406.403.04%9,078
Jan 13, 20266.946.945.606.216.21-10.81%17,909
Jan 12, 20267.187.186.706.966.96-3.17%11,949
Jan 9, 20267.647.847.087.197.19-4.87%13,785
Jan 8, 20267.427.567.147.567.561.61%9,925
Jan 7, 20267.907.907.327.447.44-5.76%13,132
Jan 6, 20268.168.187.447.907.89-3.25%16,424
Jan 5, 20268.128.167.668.168.161.47%15,404
Jan 2, 20268.318.397.688.048.04-2.87%15,928
Dec 31, 20258.408.407.328.288.28-1.42%12,006
Dec 30, 20258.218.477.568.408.40-0.72%16,773
Dec 29, 20259.189.478.168.468.46-11.99%29,219
Dec 26, 20259.609.849.309.619.61-1.10%7,912
Dec 24, 20259.529.749.309.729.72-0.97%8,446
Dec 23, 202510.5910.599.419.829.81-8.61%21,012
Dec 22, 202510.8010.809.7210.7410.74-0.32%15,448
Dec 19, 202510.0810.809.6510.7710.774.14%27,163
Dec 18, 202510.9710.9710.0810.3510.35-4.20%14,687
Dec 17, 202510.8810.9210.0210.8010.80-0.87%18,389
Dec 16, 202511.0411.169.3710.9010.89-3.34%35,972
Dec 15, 202513.0813.2010.9211.2711.27-10.54%36,879
Dec 12, 202513.9214.5211.1612.6012.60-20.45%572,428
Dec 11, 202515.9616.5613.9215.8415.84-6.38%35,121
Dec 10, 202517.2817.6415.9616.9216.92-21.23%73,002
Dec 9, 202517.4023.6416.6821.4821.4822.60%465,279
Dec 8, 202517.6417.8815.8817.5217.520.69%17,929
Dec 5, 202518.1218.7316.6817.4017.40-2.68%19,944
Dec 4, 202515.3617.8815.1217.8817.8812.88%25,919
Dec 3, 202515.7216.8014.5215.8415.84-12.00%34,208