NewGenIvf Group Limited - NIVF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 11, 2025	0.42	0.4	0.4	0.43	0.4	154,886
April 10, 2025	0.42	0.44	0.44	0.44	0.39	282,532
April 09, 2025	0.38	0.4	0.4	0.44	0.3	636,869
April 08, 2025	0.44	0.41	0.41	0.45	0.35	1.16M
April 07, 2025	0.4	0.45	0.45	0.5	0.4	879,323
April 04, 2025	0.54	0.45	0.45	0.54	0.42	2.71M
April 03, 2025	0.99	0.56	0.56	1.48	0.56	111.93M
April 02, 2025	0.59	0.59	0.59	0.61	0.56	123,678
April 01, 2025	0.62	0.61	0.61	0.77	0.57	568,800
March 31, 2025	0.7	0.64	0.64	0.7	0.52	1.11M
March 28, 2025	0.98	0.94	0.94	0.98	0.88	117,027
March 27, 2025	0.91	0.95	0.95	0.98	0.86	147,336
March 26, 2025	1	0.93	0.93	1.04	0.91	158,834
March 25, 2025	1.1	1.03	1.03	1.1	1.02	103,700
March 24, 2025	1.03	1.08	1.08	1.09	0.97	200,800
March 21, 2025	0.96	0.98	0.98	0.99	0.92	226,670
March 20, 2025	0.99	0.92	0.92	1	0.9	199,877
March 19, 2025	1	0.98	0.98	1.05	0.95	162,800
March 18, 2025	1.11	1	1	1.11	0.99	282,717
March 17, 2025	1.04	1.06	1.06	1.23	1.03	130,933
March 14, 2025	1.04	1.07	1.07	1.09	1.01	261,805
March 13, 2025	1.2	1.06	1.06	1.2	1.03	216,927
March 12, 2025	1.03	1.14	1.14	1.19	1.03	170,939
March 11, 2025	1.15	1.04	1.04	1.2	0.94	336,647
March 10, 2025	0.06	0.06	0.06	0.06	0.05	11.29M
March 07, 2025	1.37	1.24	1.24	1.6	1.15	1.48M
March 06, 2025	1.77	1.49	1.49	1.77	1.31	659,115
March 05, 2025	1.2	1.77	1.77	1.9	1.2	2.53M
March 04, 2025	1.29	1.25	1.25	1.47	1.16	1.06M
March 03, 2025	2.12	1.62	1.62	2.14	1.42	1.38M
February 28, 2025	2.02	2.06	2.06	2.2	1.94	1.11M
February 27, 2025	2.34	2.41	2.41	2.64	2.32	1.18M
February 26, 2025	2.42	2.34	2.34	2.42	2.25	408,300
February 25, 2025	2.39	2.38	2.38	2.52	2.15	721,827
February 24, 2025	2.2	2.58	2.58	2.66	2.15	1.89M
February 21, 2025	2.1	2.11	2.11	2.21	1.95	1.48M
February 20, 2025	2.6	2.34	2.34	2.79	2.15	19.53M
February 19, 2025	2.66	2.28	2.28	2.89	2.21	11.84M
February 18, 2025	2.12	2.19	2.19	2.48	2.08	1.46M
February 14, 2025	2	1.95	1.95	2.11	1.87	699,592
February 13, 2025	2.1	1.95	1.95	2.28	1.85	750,027
February 12, 2025	1.87	2.13	2.13	2.69	1.87	2.03M
February 11, 2025	2.15	2.02	2.02	2.39	1.86	1.3M
February 10, 2025	2.36	2.4	2.4	2.84	2.23	59.79M
February 07, 2025	3.57	2.68	2.68	3.6	2.17	100.83M
February 06, 2025	2.5	3.1	3.1	3.72	2.42	44.75M
February 05, 2025	2.53	2.44	2.44	2.72	2.25	2.14M
February 04, 2025	2.46	2.53	2.53	2.69	2.41	3.13M
February 03, 2025	2.8	2.69	2.69	3.1	2.23	6.6M
January 31, 2025	3.48	2.98	2.98	3.48	2.8	14.91M
January 30, 2025	5.33	5.18	5.18	5.4	4.9	1.16M
January 29, 2025	5.23	5.39	5.39	5.5	5.16	790,800
January 28, 2025	5.12	5.58	5.58	5.69	5	943,300
January 27, 2025	5.14	5.39	5.39	5.41	5.1	891,200
January 24, 2025	4.96	5.3	5.3	5.65	4.96	1.22M
January 23, 2025	5.06	5.42	5.42	5.59	5	1.51M
January 22, 2025	5.6	5.42	5.42	5.62	5.15	3.26M
January 21, 2025	6.22	5.7	5.7	6.5	5.42	34.67M
January 17, 2025	6.3	6.98	6.98	7.05	6.3	1.94M
January 16, 2025	6.8	6.3	6.3	7.18	6.2	1.85M

NewGenIvf Group Limited (NIVF) NASDAQ