NewGenIvf Group Limited Class A NIVF
NASDAQ · Amerika Birleşik Devletleri · Finans
$0,1290+0,03 (+%27,72)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |