NAYA Biosciences Inc. Com... (IVF)
NASDAQ: IVF
· Real-Time Price · USD
1.56
-0.19 (-10.86%)
At close: Aug 15, 2025, 3:59 PM
1.58
1.28%
After-hours: Aug 15, 2025, 05:45 PM EDT
IVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | 1.74% | 1,191,158 |
| Aug 13, 2025 | 1.72 | 1.79 | 1.66 | 1.72 | 1.72 | -0.58% | 1,549,200 |
| Aug 12, 2025 | 1.75 | 1.84 | 1.71 | 1.73 | 1.73 | -1.14% | 713,800 |
| Aug 11, 2025 | 1.77 | 1.78 | 1.66 | 1.75 | 1.75 | -2.78% | 891,100 |
| Aug 8, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -0.55% | 686,300 |
| Aug 7, 2025 | 1.69 | 2.10 | 1.69 | 1.81 | 1.81 | 5.85% | 3,120,900 |
| Aug 6, 2025 | 1.72 | 1.86 | 1.69 | 1.71 | 1.71 | 0.00% | 619,400 |
| Aug 5, 2025 | 1.89 | 2.27 | 1.67 | 1.71 | 1.71 | -9.04% | 3,236,600 |
| Aug 4, 2025 | 1.85 | 1.99 | 1.78 | 1.88 | 1.88 | 2.17% | 891,600 |
| Aug 1, 2025 | 1.80 | 1.89 | 1.72 | 1.84 | 1.84 | 1.10% | 899,900 |
| Jul 31, 2025 | 1.73 | 1.95 | 1.70 | 1.82 | 1.82 | 2.25% | 882,400 |
| Jul 30, 2025 | 1.78 | 1.90 | 1.61 | 1.78 | 1.78 | -1.66% | 991,100 |
| Jul 29, 2025 | 2.16 | 2.20 | 1.71 | 1.81 | 1.81 | -15.02% | 13,784,300 |
| Jul 28, 2025 | 2.24 | 2.24 | 2.10 | 2.13 | 2.13 | -4.91% | 233,800 |
| Jul 25, 2025 | 2.15 | 2.35 | 2.00 | 2.24 | 2.24 | 2.28% | 658,000 |
| Jul 24, 2025 | 2.56 | 2.56 | 2.15 | 2.19 | 2.19 | -15.77% | 763,900 |
| Jul 23, 2025 | 3.01 | 3.09 | 2.55 | 2.60 | 2.60 | -24.86% | 1,389,500 |
| Jul 22, 2025 | 3.66 | 4.24 | 3.02 | 3.46 | 3.46 | 35.69% | 52,397,600 |
| Jul 21, 2025 | 2.80 | 2.80 | 2.33 | 2.55 | 2.55 | 0.79% | 336,500 |
| Jul 18, 2025 | 2.55 | 2.76 | 2.49 | 2.53 | 2.53 | 1.61% | 932,000 |