NewGenIvf Group Limited Class A NIVF
NASDAQ · United States · Finance
$0.1290+0.03 (+27.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.13 | +27.72% | $0.16 | $0.16 | $0.11 | 300.80M |
| 2026-10-01 | $0.10 | -39.88% | $0.12 | $0.12 | $0.09 | 58.34M |
| 2026-09-30 | $0.17 | +133.33% | $0.17 | $0.26 | $0.15 | 859.17M |
| 2026-09-29 | $0.07 | -79.13% | $0.10 | $0.10 | $0.06 | 55.99M |
| 2026-09-28 | $0.34 | -38.39% | $0.46 | $0.48 | $0.32 | 13.99M |
| 2026-09-25 | $0.56 | +3.51% | $0.53 | $0.90 | $0.51 | 10.53M |
| 2026-09-24 | $0.54 | -8.31% | $0.60 | $0.62 | $0.52 | 281.00K |
| 2026-09-23 | $0.59 | -27.52% | $0.80 | $0.86 | $0.56 | 792.90K |
| 2026-09-22 | $0.81 | +13.06% | $0.75 | $0.85 | $0.72 | 279.40K |
| 2026-09-21 | $0.72 | +0.14% | $0.74 | $0.77 | $0.70 | 72.70K |
| 2026-09-18 | $0.72 | +0.56% | $0.73 | $0.75 | $0.70 | 57.20K |
| 2026-09-17 | $0.71 | -8.92% | $0.78 | $0.78 | $0.71 | 49.40K |
| 2026-09-16 | $0.79 | -6.55% | $0.84 | $0.84 | $0.71 | 141.50K |
| 2026-09-15 | $0.84 | -9.58% | $0.93 | $0.94 | $0.81 | 177.70K |
| 2026-09-14 | $0.93 | -12.36% | $1.04 | $1.06 | $0.92 | 79.30K |
| 2026-09-11 | $1.06 | -4.50% | $1.14 | $1.15 | $1.05 | 153.20K |
| 2026-09-10 | $1.11 | +0.91% | $1.14 | $1.18 | $1.08 | 88.00K |
| 2026-09-09 | $1.10 | -0.90% | $1.09 | $1.22 | $1.05 | 137.20K |
| 2026-09-08 | $1.11 | -2.63% | $1.15 | $1.15 | $1.02 | 93.00K |
| 2026-09-04 | $1.14 | -3.39% | $1.17 | $1.18 | $1.11 | 64.30K |
| 2026-09-03 | $1.18 | -2.48% | $1.21 | $1.25 | $1.11 | 68.60K |
| 2026-09-02 | $1.21 | -9.02% | $1.36 | $1.36 | $1.16 | 160.30K |
| 2026-09-01 | $1.33 | -1.48% | $1.31 | $1.43 | $1.30 | 63.30K |
| 2026-08-31 | $1.35 | +6.64% | $1.28 | $1.44 | $1.15 | 141.17K |
| 2026-08-28 | $1.27 | -9.83% | $1.32 | $1.32 | $1.21 | 79.57K |
| 2026-08-27 | $1.40 | -1.47% | $1.45 | $1.46 | $1.36 | 47.23K |
| 2026-08-26 | $1.42 | -13.48% | $1.50 | $1.71 | $1.41 | 155.20K |
| 2026-08-25 | $1.65 | +10.91% | $1.48 | $1.71 | $1.42 | 297.00K |
| 2026-08-24 | $1.49 | -14.95% | $1.65 | $1.65 | $1.47 | 111.50K |
| 2026-08-21 | $1.75 | +4.49% | $1.74 | $1.85 | $1.68 | 58.67K |
| 2026-08-20 | $1.67 | -1.24% | $1.68 | $1.71 | $1.51 | 143.27K |
| 2026-08-19 | $1.69 | +2.55% | $1.57 | $1.77 | $1.57 | 87.20K |
| 2026-08-18 | $1.65 | -9.54% | $1.84 | $1.92 | $1.62 | 181.90K |
| 2026-08-17 | $1.82 | +3.75% | $1.78 | $2.10 | $1.73 | 1.28M |
| 2026-08-14 | $1.76 | +6.55% | $1.73 | $1.80 | $1.53 | 83.30K |
| 2026-08-13 | $1.65 | +4.96% | $1.48 | $1.73 | $1.35 | 1.48M |
| 2026-08-12 | $1.57 | +0.77% | $1.55 | $1.65 | $1.54 | 38.60K |
| 2026-08-11 | $1.56 | -14.61% | $1.89 | $1.89 | $1.55 | 78.00K |
| 2026-08-10 | $1.83 | -3.18% | $1.83 | $2.07 | $1.73 | 45.20K |
| 2026-08-07 | $1.89 | +10.35% | $1.70 | $1.89 | $1.67 | 77.40K |
| 2026-08-06 | $1.71 | -8.21% | $1.88 | $1.88 | $1.68 | 77.70K |
| 2026-08-05 | $1.86 | +1.14% | $1.90 | $2.08 | $1.85 | 87.93K |
| 2026-08-04 | $1.84 | -5.97% | $1.97 | $1.97 | $1.84 | 60.97K |
| 2026-08-03 | $1.96 | -19.38% | $2.22 | $2.22 | $1.92 | 114.97K |
| 2026-07-31 | $2.43 | -4.71% | $2.74 | $2.74 | $2.01 | 360.63K |
| 2026-07-30 | $2.55 | -0.47% | $2.58 | $2.61 | $2.55 | 19.27K |
| 2026-07-29 | $2.56 | -8.17% | $2.76 | $2.79 | $2.46 | 26.30K |
| 2026-07-28 | $2.79 | -11.43% | $3.05 | $3.05 | $2.70 | 39.47K |
| 2026-07-27 | $3.15 | -4.55% | $3.21 | $3.30 | $3.03 | 109.93K |
| 2026-07-24 | $3.30 | -9.84% | $3.57 | $3.72 | $3.30 | 60.47K |
| 2026-07-23 | $3.66 | -3.94% | $3.90 | $3.91 | $3.54 | 171.77K |
| 2026-07-22 | $3.81 | 0.00% | $3.81 | $3.93 | $3.75 | 31.03K |
| 2026-07-21 | $3.81 | -3.05% | $3.84 | $4.05 | $3.72 | 52.00K |
| 2026-07-20 | $3.93 | -0.76% | $3.84 | $4.05 | $3.81 | 14.93K |
| 2026-07-17 | $3.96 | -1.49% | $3.90 | $3.99 | $3.83 | 27.87K |
| 2026-07-16 | $4.02 | -2.19% | $3.96 | $4.23 | $3.84 | 90.20K |
| 2026-07-15 | $4.11 | -4.20% | $4.17 | $4.28 | $4.08 | 21.90K |
| 2026-07-14 | $4.29 | +1.42% | $4.20 | $4.35 | $4.04 | 49.57K |
| 2026-07-13 | $4.23 | +0.71% | $4.05 | $4.23 | $3.90 | 39.30K |
| 2026-07-10 | $4.20 | +6.87% | $3.87 | $4.29 | $3.84 | 107.63K |
| 2026-07-09 | $3.93 | -1.50% | $3.90 | $4.05 | $3.60 | 44.10K |
| 2026-07-08 | $3.99 | +1.53% | $3.63 | $4.02 | $3.57 | 86.97K |
| 2026-07-07 | $3.93 | -12.08% | $4.02 | $4.08 | $3.66 | 160.13K |
| 2026-07-06 | $4.47 | +7.74% | $4.11 | $5.10 | $3.81 | 917.33K |
| 2026-07-02 | $4.15 | -16.33% | $4.13 | $4.49 | $3.87 | 99.62K |
| 2026-07-01 | $4.96 | +2.80% | $4.62 | $5.19 | $4.60 | 97.70K |
| 2026-06-30 | $4.82 | +3.28% | $4.77 | $4.95 | $4.62 | 69.03K |
| 2026-06-29 | $4.67 | -7.32% | $4.75 | $4.79 | $4.48 | 102.54K |
| 2026-06-26 | $5.04 | -6.51% | $4.80 | $5.36 | $4.62 | 1.97M |
| 2026-06-25 | $5.39 | -5.67% | $5.57 | $5.57 | $5.13 | 32.92K |
| 2026-06-24 | $5.72 | -2.16% | $5.84 | $5.85 | $5.40 | 47.24K |
| 2026-06-23 | $5.84 | -3.42% | $5.37 | $5.91 | $5.34 | 85.43K |
| 2026-06-22 | $6.05 | -11.35% | $6.30 | $6.99 | $5.99 | 183.81K |
| 2026-06-18 | $6.82 | -5.25% | $7.34 | $7.55 | $6.39 | 790.26K |
| 2026-06-17 | $7.20 | +14.29% | $9.45 | $9.54 | $6.32 | 6.16M |
| 2026-06-16 | $6.30 | +20.48% | $6.91 | $9.36 | $5.45 | 11.83M |
| 2026-06-15 | $5.23 | +3.57% | $4.95 | $5.26 | $4.95 | 38.72K |
| 2026-06-12 | $5.05 | -2.43% | $5.04 | $5.13 | $4.86 | 28.11K |
| 2026-06-11 | $5.18 | +7.08% | $4.74 | $5.22 | $4.68 | 77.00K |
| 2026-06-10 | $4.83 | +9.15% | $4.35 | $5.85 | $4.28 | 160.16K |
| 2026-06-09 | $4.43 | -9.72% | $4.53 | $4.77 | $4.25 | 110.09K |
| 2026-06-08 | $4.91 | -14.58% | $4.65 | $5.19 | $4.59 | 113.82K |
| 2026-06-05 | $5.74 | -6.86% | $5.16 | $5.76 | $4.60 | 2.45M |
| 2026-06-04 | $6.16 | -18.55% | $7.91 | $8.55 | $5.80 | 165.20K |
| 2026-06-03 | $7.57 | -9.18% | $8.20 | $8.46 | $7.20 | 32.91K |
| 2026-06-02 | $8.33 | -2.53% | $8.10 | $8.91 | $8.08 | 43.37K |
| 2026-06-01 | $8.55 | +4.40% | $7.73 | $8.62 | $7.02 | 89.81K |
| 2026-05-29 | $8.19 | -11.65% | $8.54 | $8.82 | $7.75 | 705.92K |
| 2026-05-28 | $9.27 | +21.18% | $7.92 | $10.80 | $7.83 | 480.53K |
| 2026-05-27 | $7.65 | +8.28% | $6.84 | $7.98 | $6.44 | 72.60K |