NewGenIvf Group Limited (NIVF) NASDAQ

0.47

-0.0323(-6.46%)

Updated at March 13 12:42PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	0.52	0.5	0.5	0.52	0.5	47,925
March 11, 2026	0.55	0.52	0.52	0.58	0.49	170,414
March 10, 2026	0.52	0.56	0.56	0.62	0.52	249,669
March 09, 2026	0.5	0.52	0.52	0.53	0.48	110,997
March 06, 2026	0.57	0.48	0.48	0.59	0.48	201,876
March 05, 2026	0.65	0.59	0.59	0.66	0.58	146,776
March 04, 2026	0.67	0.66	0.66	0.71	0.63	177,202
March 03, 2026	0.75	0.69	0.69	0.75	0.65	149,234
March 02, 2026	0.83	0.78	0.78	0.83	0.78	45,615
February 27, 2026	0.84	0.83	0.83	0.84	0.77	96,100
February 26, 2026	0.78	0.79	0.79	0.84	0.78	58,200
February 25, 2026	0.83	0.8	0.8	0.83	0.78	54,111
February 24, 2026	0.81	0.81	0.81	0.85	0.78	71,817
February 23, 2026	0.85	0.8	0.8	0.9	0.78	65,169
February 20, 2026	0.83	0.86	0	0.86	0.77	87,831
February 19, 2026	0.8	0.84	0	0.84	0.75	93,700
February 18, 2026	0.85	0.79	0	0.85	0.76	66,627
February 17, 2026	0.81	0.85	0	0.86	0.77	118,000
February 13, 2026	0.81	0.8	0	0.82	0.75	168,500
February 12, 2026	0.87	0.73	0	0.88	0.69	218,200
February 11, 2026	0.89	0.88	0	0.92	0.85	201,700
February 10, 2026	0.91	0.93	0	0.93	0.83	246,142
February 09, 2026	1	0.91	0	1	0.89	130,400
February 06, 2026	0.96	1	0	1	0.89	355,300
February 05, 2026	0.91	1	0	1.37	0.81	9.29M
February 04, 2026	1.2	0.89	0	1.21	0.88	710,500
February 03, 2026	1.28	1.28	0	1.3	1.16	209,182
February 02, 2026	1.3	1.3	0	1.36	1.23	228,400
January 30, 2026	1.35	1.37	0	1.47	1.28	285,700
January 29, 2026	1.58	1.34	0	1.6	1.28	396,400
January 28, 2026	1.3	1.59	0	1.59	1.27	716,000
January 27, 2026	1.66	1.5	0	1.71	1.31	3.66M
January 26, 2026	1.47	1.86	0	2.46	1.42	5.25M
January 23, 2026	1.42	1.51	0	1.58	1.37	302,097
January 22, 2026	1.32	1.52	0	1.53	1.32	331,233
January 21, 2026	1.35	1.26	0	1.39	1.2	745,133
January 20, 2026	1.29	1.32	0	1.42	1.16	1.22M
January 16, 2026	1.54	1.68	0	1.81	1.42	6.19M
January 15, 2026	1.61	1.54	0	1.62	1.48	46,767
January 14, 2026	1.62	1.6	0	1.62	1.5	36,316
January 13, 2026	1.74	1.55	0	1.74	1.4	71,639
January 12, 2026	1.79	1.74	0	1.79	1.67	47,800
January 09, 2026	1.91	1.8	0	1.96	1.77	55,144
January 08, 2026	1.85	1.89	0	1.89	1.79	39,702
January 07, 2026	1.97	1.86	0	1.97	1.83	52,529
January 06, 2026	2.04	1.97	0	2.04	1.86	65,698
January 05, 2026	2.03	2.04	0	2.04	1.92	61,633
January 02, 2026	2.08	2.01	0	2.1	1.92	63,714
December 31, 2025	2.1	2.07	0	2.1	1.83	48,033
December 30, 2025	2.05	2.1	0	2.12	1.89	67,100
December 29, 2025	2.3	2.11	0	2.37	2.04	116,877
December 26, 2025	2.4	2.4	0	2.46	2.33	31,667
December 24, 2025	2.38	2.43	0	2.43	2.33	33,800
December 23, 2025	2.65	2.45	0	2.65	2.35	84,050
December 22, 2025	2.7	2.69	0	2.7	2.43	61,800
December 19, 2025	2.52	2.69	0	2.7	2.41	108,654
December 18, 2025	2.74	2.59	0	2.74	2.52	58,750
December 17, 2025	2.72	2.7	0	2.73	2.51	73,560
December 16, 2025	2.76	2.72	0	2.79	2.34	143,900
December 15, 2025	3.27	2.82	0	3.3	2.73	147,533