NewGenIvf Group Limited - NIVF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	0.32	0.33	0.33	0.35	0.3	2.65M
December 19, 2024	0.35	0.34	0.34	0.39	0.31	4.22M
December 18, 2024	0.31	0.33	0.33	0.42	0.31	8.99M
December 17, 2024	0.26	0.42	0.42	0.43	0.24	8.61M
December 16, 2024	0.3	0.27	0.27	0.31	0.25	4.22M
December 13, 2024	0.35	0.32	0.32	0.36	0.31	3.18M
December 12, 2024	0.35	0.38	0.38	0.39	0.3	10.23M
December 11, 2024	0.51	0.36	0.36	0.55	0.32	75.99M
December 10, 2024	0.4	0.39	0.39	0.42	0.38	144,341
December 09, 2024	0.46	0.41	0.41	0.47	0.41	320,957
December 06, 2024	0.45	0.45	0.45	0.5	0.41	432,917
December 05, 2024	0.4	0.43	0.43	0.43	0.4	509,602
December 04, 2024	0.38	0.4	0.4	0.43	0.36	1.05M
December 03, 2024	0.35	0.36	0.36	0.37	0.34	398,616
December 02, 2024	0.33	0.35	0.35	0.4	0.33	678,421
November 29, 2024	0.35	0.33	0.33	0.4	0.31	634,344
November 27, 2024	0.37	0.34	0.34	0.38	0.34	392,300
November 26, 2024	0.42	0.37	0.37	0.43	0.33	667,800
November 25, 2024	0.49	0.42	0.42	0.49	0.41	792,612
November 22, 2024	0.53	0.51	0.51	0.56	0.5	1.09M
November 21, 2024	0.58	0.55	0.55	0.61	0.5	724,173
November 20, 2024	0.57	0.6	0.6	0.67	0.54	1.62M
November 19, 2024	0.54	0.57	0.57	0.59	0.47	2.25M
November 18, 2024	0.9	0.58	0.58	0.95	0.55	43.02M
November 15, 2024	0.63	0.65	0.65	0.69	0.6	195,994
November 14, 2024	0.68	0.62	0.62	0.68	0.6	137,046
November 13, 2024	0.67	0.64	0.64	0.71	0.62	124,742
November 12, 2024	0.66	0.68	0.68	0.78	0.66	119,209
November 11, 2024	0.78	0.7	0.7	0.78	0.7	68,722
November 08, 2024	0.78	0.74	0.74	0.78	0.72	65,513
November 07, 2024	0.78	0.74	0.74	0.78	0.73	47,514
November 06, 2024	0.73	0.73	0.73	0.77	0.67	184,444
November 05, 2024	0.7	0.72	0.72	0.72	0.66	72,411
November 04, 2024	0.72	0.68	0.68	0.74	0.66	132,813
November 01, 2024	0.78	0.74	0.74	0.78	0.73	122,831
October 31, 2024	0.78	0.81	0.81	0.84	0.78	91,502
October 30, 2024	0.77	0.84	0.84	0.85	0.75	216,647
October 29, 2024	0.83	0.8	0.8	0.83	0.76	173,349
October 28, 2024	0.94	0.84	0.84	0.94	0.8	225,813
October 25, 2024	1.02	0.9	0.9	1.06	0.85	365,353
October 24, 2024	1.03	1.06	1.06	1.06	0.99	254,508
October 23, 2024	1.15	1.03	1.03	1.2	0.99	637,600
October 22, 2024	1.14	1.19	1.19	1.23	1.05	650,300
October 21, 2024	1.15	1.14	1.14	1.28	1.07	1.18M
October 18, 2024	1.22	1.2	1.2	1.58	1.1	7.04M
October 17, 2024	1.24	1.18	1.18	1.66	1.12	4.46M
October 16, 2024	1.8	1.22	1.22	2.27	1.2	11.67M
October 15, 2024	0.79	1.96	1.96	3.28	0.78	141.97M
October 14, 2024	0.82	0.75	0.75	0.99	0.7	2.32M
October 11, 2024	0.87	0.98	0.98	1.08	0.72	58.51M
October 10, 2024	0.58	0.6	0.6	0.63	0.56	9.83M
October 09, 2024	0.65	0.58	0.58	0.65	0.58	12,419
October 08, 2024	0.62	0.64	0.64	0.65	0.58	17,491
October 07, 2024	0.65	0.63	0.63	0.65	0.61	26,245
October 04, 2024	0.66	0.68	0.68	0.68	0.65	9,746
October 03, 2024	0.65	0.64	0.64	0.68	0.63	25,924
October 02, 2024	0.68	0.65	0.65	0.69	0.64	22,900
October 01, 2024	0.7	0.7	0.7	0.71	0.68	40,100
September 30, 2024	0.62	0.68	0.68	0.71	0.6	65,645
September 27, 2024	0.64	0.62	0.62	0.67	0.62	15,524

NewGenIvf Group Limited (NIVF) NASDAQ