NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF
· Real-Time Price · USD
1.83
0.06 (3.39%)
At close: Sep 05, 2025, 3:58 PM
1.80
-1.64%
After-hours: Sep 05, 2025, 06:28 PM EDT
NIVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.78 | 1.84 | 1.72 | 1.77 | 1.77 | -4.32% | 32,435 |
| Sep 3, 2025 | 1.88 | 1.97 | 1.84 | 1.85 | 1.85 | -7.04% | 68,913 |
| Sep 2, 2025 | 1.88 | 1.99 | 1.86 | 1.99 | 1.99 | 5.85% | 101,300 |
| Aug 29, 2025 | 1.87 | 1.92 | 1.79 | 1.88 | 1.88 | 0.00% | 65,200 |
| Aug 28, 2025 | 1.86 | 1.92 | 1.80 | 1.88 | 1.88 | 0.53% | 22,671 |
| Aug 27, 2025 | 1.77 | 1.93 | 1.77 | 1.87 | 1.87 | 3.31% | 72,900 |
| Aug 26, 2025 | 1.76 | 1.95 | 1.73 | 1.81 | 1.81 | 0.56% | 59,300 |
| Aug 25, 2025 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | 2.86% | 39,109 |
| Aug 22, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 4.79% | 37,652 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.62 | 1.67 | 1.67 | -4.57% | 68,833 |
| Aug 20, 2025 | 1.82 | 1.83 | 1.72 | 1.75 | 1.75 | -4.37% | 51,708 |
| Aug 19, 2025 | 1.87 | 1.92 | 1.81 | 1.83 | 1.83 | -4.19% | 75,100 |
| Aug 18, 2025 | 1.91 | 1.93 | 1.85 | 1.91 | 1.91 | 0.53% | 54,800 |
| Aug 15, 2025 | 1.89 | 1.90 | 1.83 | 1.90 | 1.90 | -1.04% | 32,226 |
| Aug 14, 2025 | 1.89 | 1.94 | 1.86 | 1.92 | 1.92 | 1.05% | 46,933 |
| Aug 13, 2025 | 1.94 | 1.98 | 1.79 | 1.90 | 1.90 | -3.06% | 245,438 |
| Aug 12, 2025 | 1.79 | 2.06 | 1.75 | 1.96 | 1.96 | 5.38% | 818,267 |
| Aug 11, 2025 | 1.78 | 1.88 | 1.77 | 1.86 | 1.86 | -0.53% | 68,303 |
| Aug 8, 2025 | 1.83 | 1.88 | 1.70 | 1.87 | 1.87 | 1.08% | 107,500 |
| Aug 7, 2025 | 1.90 | 1.97 | 1.79 | 1.85 | 1.85 | -3.14% | 89,443 |