NAYA Biosciences Inc. Com... (IVF)
NASDAQ: IVF
· Real-Time Price · USD
0.79
-0.05 (-5.60%)
At close: Oct 03, 2025, 3:59 PM
0.81
2.40%
After-hours: Oct 03, 2025, 07:26 PM EDT
IVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | -5.95% | 226,157 |
| Oct 2, 2025 | 0.78 | 0.84 | 0.76 | 0.84 | 0.84 | 9.09% | 164,500 |
| Oct 1, 2025 | 0.76 | 0.79 | 0.74 | 0.77 | 0.77 | 1.32% | 159,300 |
| Sep 30, 2025 | 0.82 | 0.82 | 0.75 | 0.76 | 0.76 | -7.32% | 176,100 |
| Sep 29, 2025 | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | -2.38% | 181,800 |
| Sep 26, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -2.33% | 114,700 |
| Sep 25, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 0.00% | 58,000 |
| Sep 24, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -1.15% | 62,800 |
| Sep 23, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 3.57% | 63,800 |
| Sep 22, 2025 | 0.89 | 0.90 | 0.83 | 0.84 | 0.84 | -4.55% | 117,300 |
| Sep 19, 2025 | 0.87 | 0.93 | 0.87 | 0.88 | 0.88 | 1.15% | 147,800 |
| Sep 18, 2025 | 0.88 | 0.92 | 0.87 | 0.87 | 0.87 | -2.25% | 142,000 |
| Sep 17, 2025 | 0.95 | 0.99 | 0.86 | 0.89 | 0.89 | -6.32% | 199,900 |
| Sep 16, 2025 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -5.00% | 186,100 |
| Sep 15, 2025 | 1.05 | 1.05 | 0.97 | 1.00 | 1.00 | -4.76% | 188,900 |
| Sep 12, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 2.94% | 246,000 |
| Sep 11, 2025 | 1.00 | 1.03 | 0.97 | 1.02 | 1.02 | 0.99% | 212,000 |
| Sep 10, 2025 | 0.93 | 1.03 | 0.92 | 1.01 | 1.01 | 5.21% | 280,200 |
| Sep 9, 2025 | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -4.95% | 210,700 |
| Sep 8, 2025 | 0.81 | 1.02 | 0.81 | 1.01 | 1.01 | 23.17% | 1,141,700 |
Page 1 of 6