NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF
· Real-Time Price · USD
1.83
-0.09 (-4.69%)
At close: Oct 03, 2025, 3:59 PM
1.86
1.58%
After-hours: Oct 03, 2025, 07:14 PM EDT
NIVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.99 | 1.99 | 1.84 | 1.84 | 1.84 | -4.17% | 53,386 |
| Oct 2, 2025 | 1.86 | 1.94 | 1.85 | 1.92 | 1.92 | 2.13% | 44,941 |
| Oct 1, 2025 | 1.79 | 1.94 | 1.76 | 1.88 | 1.88 | 5.03% | 52,032 |
| Sep 30, 2025 | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | -1.10% | 35,685 |
| Sep 29, 2025 | 1.80 | 1.82 | 1.76 | 1.81 | 1.81 | -1.63% | 43,500 |
| Sep 26, 2025 | 1.88 | 1.88 | 1.80 | 1.84 | 1.84 | -5.15% | 22,845 |
| Sep 25, 2025 | 1.95 | 1.95 | 1.83 | 1.94 | 1.94 | -0.51% | 48,668 |
| Sep 24, 2025 | 1.95 | 1.97 | 1.91 | 1.95 | 1.95 | -1.52% | 20,976 |
| Sep 23, 2025 | 2.00 | 2.04 | 1.93 | 1.98 | 1.98 | 0.00% | 49,205 |
| Sep 22, 2025 | 1.91 | 2.10 | 1.86 | 1.98 | 1.98 | 5.32% | 93,507 |
| Sep 19, 2025 | 1.89 | 1.90 | 1.82 | 1.88 | 1.88 | 0.53% | 67,907 |
| Sep 18, 2025 | 1.98 | 2.00 | 1.80 | 1.87 | 1.87 | -9.22% | 223,600 |
| Sep 17, 2025 | 2.08 | 2.60 | 1.92 | 2.06 | 2.06 | 0.98% | 890,000 |
| Sep 16, 2025 | 2.00 | 2.05 | 1.97 | 2.04 | 2.04 | 1.49% | 67,800 |
| Sep 15, 2025 | 1.98 | 2.01 | 1.92 | 2.01 | 2.01 | 2.03% | 59,569 |
| Sep 12, 2025 | 2.04 | 2.07 | 1.96 | 1.97 | 1.97 | -5.29% | 25,543 |
| Sep 11, 2025 | 1.97 | 2.12 | 1.96 | 2.08 | 2.08 | 4.00% | 125,506 |
| Sep 10, 2025 | 1.97 | 2.09 | 1.92 | 2.00 | 2.00 | 2.04% | 152,500 |
| Sep 9, 2025 | 1.83 | 1.99 | 1.83 | 1.96 | 1.96 | 7.10% | 105,939 |
| Sep 8, 2025 | 1.80 | 1.85 | 1.77 | 1.83 | 1.83 | 0.00% | 42,900 |
Page 1 of 45