NewGenIvf Group Limited (NIVF)
0.92
-0.03 (-3.17%)
At close: Mar 28, 2025, 3:59 PM
0.92
-0.49%
After-hours: Mar 28, 2025, 06:04 PM EDT
NIVF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.91 | 0.98 | 0.86 | 0.95 | 0.02 | 2.15% | 143,758 |
| Mar 26, 2025 | 1.00 | 1.04 | 0.91 | 0.93 | -0.10 | -9.71% | 161,800 |
| Mar 25, 2025 | 1.10 | 1.10 | 1.02 | 1.03 | -0.05 | -4.63% | 103,700 |
| Mar 24, 2025 | 1.03 | 1.09 | 0.97 | 1.08 | 0.10 | 10.20% | 200,800 |
| Mar 21, 2025 | 0.96 | 0.99 | 0.92 | 0.98 | 0.06 | 6.52% | 229,100 |
| Mar 20, 2025 | 0.98 | 1.00 | 0.90 | 0.92 | -0.06 | -6.12% | 213,200 |
| Mar 19, 2025 | 1.00 | 1.05 | 0.95 | 0.98 | -0.02 | -2.00% | 162,800 |
| Mar 18, 2025 | 1.11 | 1.11 | 0.99 | 1.00 | -0.06 | -5.66% | 282,717 |
| Mar 17, 2025 | 1.04 | 1.23 | 1.03 | 1.06 | -0.01 | -0.93% | 130,933 |
| Mar 14, 2025 | 1.04 | 1.09 | 1.01 | 1.07 | 0.01 | 0.94% | 261,805 |
| Mar 13, 2025 | 1.20 | 1.20 | 1.03 | 1.06 | -0.08 | -7.02% | 216,927 |
| Mar 12, 2025 | 1.03 | 1.19 | 1.03 | 1.14 | 0.10 | 9.62% | 170,939 |
| Mar 11, 2025 | 1.15 | 1.20 | 0.94 | 1.04 | 0.98 | 1633.33% | 343,030 |
| Mar 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 11,288,940 |
| Mar 7, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 30,033,160 |
| Mar 6, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | -0.02 | -22.22% | 13,182,300 |
| Mar 5, 2025 | 0.06 | 0.10 | 0.06 | 0.09 | 0.03 | 50.00% | 50,658,000 |
| Mar 4, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 21,240,000 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.07 | 0.08 | -0.02 | -20.00% | 27,680,740 |
| Feb 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 22,756,780 |
| Feb 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 23,502,340 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 8,166,000 |
| Feb 25, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | -0.01 | -7.69% | 15,296,340 |
| Feb 24, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.02 | 18.18% | 39,866,000 |
| Feb 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 29,636,160 |
| Feb 20, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.01 | 9.09% | 390,604,480 |
| Feb 19, 2025 | 0.13 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 241,328,680 |
| Feb 18, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.01 | 10.00% | 60,928,700 |
| Feb 14, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 14,782,860 |
| Feb 13, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | -0.01 | -9.09% | 15,000,540 |
| Feb 12, 2025 | 0.09 | 0.13 | 0.09 | 0.11 | 0.01 | 10.00% | 40,532,000 |
| Feb 11, 2025 | 0.11 | 0.12 | 0.09 | 0.10 | -0.02 | -16.67% | 26,068,700 |
| Feb 10, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | -0.01 | -7.69% | 1,195,836,000 |
| Feb 7, 2025 | 0.18 | 0.18 | 0.11 | 0.13 | -0.03 | -18.75% | 2,016,664,000 |
| Feb 6, 2025 | 0.12 | 0.19 | 0.12 | 0.16 | 0.04 | 33.33% | 895,062,000 |
| Feb 5, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | -0.01 | -7.69% | 42,830,000 |
| Feb 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 62,564,000 |
| Feb 3, 2025 | 0.14 | 0.16 | 0.11 | 0.13 | -0.02 | -13.33% | 132,054,000 |
| Jan 31, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | -0.11 | -42.31% | 298,246,000 |
| Jan 30, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | -0.01 | -3.70% | 23,188,000 |
| Jan 29, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | -0.01 | -3.57% | 15,816,000 |
| Jan 28, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.01 | 3.70% | 18,866,000 |
| Jan 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.01 | 3.85% | 17,824,000 |
| Jan 24, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | -0.01 | -3.70% | 24,478,000 |
| Jan 23, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.00 | 0.00% | 30,184,000 |
| Jan 22, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | -0.01 | -3.57% | 65,232,000 |
| Jan 21, 2025 | 0.31 | 0.32 | 0.27 | 0.28 | -0.07 | -20.00% | 693,452,000 |
| Jan 17, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.03 | 9.37% | 38,814,000 |
| Jan 16, 2025 | 0.34 | 0.36 | 0.31 | 0.32 | -0.04 | -11.11% | 37,074,000 |
| Jan 15, 2025 | 0.29 | 0.38 | 0.29 | 0.36 | 0.03 | 9.09% | 67,706,000 |