NAYA Biosciences Inc. Com... (IVF)
NASDAQ: IVF
· Real-Time Price · USD
0.82
-0.02 (-2.79%)
At close: Sep 05, 2025, 3:59 PM
0.82
-0.37%
After-hours: Sep 05, 2025, 07:10 PM EDT
IVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.91 | 0.94 | 0.82 | 0.84 | 0.84 | -9.68% | 287,512 |
| Sep 3, 2025 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | 1.09% | 225,800 |
| Sep 2, 2025 | 0.97 | 0.97 | 0.87 | 0.92 | 0.92 | -4.17% | 298,300 |
| Aug 29, 2025 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | 1.05% | 174,500 |
| Aug 28, 2025 | 1.00 | 1.02 | 0.93 | 0.95 | 0.95 | -5.94% | 435,600 |
| Aug 27, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | 0.00% | 245,400 |
| Aug 26, 2025 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -9.82% | 380,500 |
| Aug 25, 2025 | 1.10 | 1.16 | 1.06 | 1.12 | 1.12 | 0.00% | 265,100 |
| Aug 22, 2025 | 1.05 | 1.16 | 1.04 | 1.12 | 1.12 | 6.67% | 462,800 |
| Aug 21, 2025 | 1.09 | 1.13 | 1.04 | 1.05 | 1.05 | -6.25% | 284,900 |
| Aug 20, 2025 | 1.06 | 1.13 | 1.03 | 1.12 | 1.12 | 1.82% | 409,100 |
| Aug 19, 2025 | 1.35 | 1.38 | 1.08 | 1.10 | 1.10 | -21.99% | 1,445,400 |
| Aug 18, 2025 | 1.53 | 1.55 | 1.39 | 1.41 | 1.41 | -10.19% | 726,500 |
| Aug 15, 2025 | 1.67 | 1.67 | 1.49 | 1.57 | 1.57 | -10.29% | 791,100 |
| Aug 14, 2025 | 1.75 | 1.81 | 1.70 | 1.75 | 1.75 | 1.74% | 1,430,600 |
| 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 |