NewGenIvf Group Limited - Class A Ordinary Shares (NIVF)

0.8500
-0.0752 (-8.13%)
NASDAQ · Last Trade: Nov 3rd, 6:10 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NewGenIvf Group Limited - Class A Ordinary Shares (NIVF)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20260.900.910.830.85163,0220.85
11/02/20260.951.000.900.93132,3810.93
10/30/20261.041.100.960.98169,4550.98
10/29/20261.131.161.051.14283,7251.14
10/28/20261.191.201.071.202,629,3291.20
10/27/20261.131.251.131.15615,6741.15
10/26/20261.331.331.151.16289,6111.16
10/23/20261.191.681.181.461,090,2281.46
10/22/20260.150.150.140.152,800,7101.19
10/21/20260.200.200.170.1915,040,9171.51
10/20/20260.260.280.250.252,214,9472.00
10/19/20260.270.280.250.282,929,4572.26
10/16/20260.270.280.250.2820,633,3982.23
10/15/20260.250.280.220.257,143,3042.00
10/14/20260.260.360.230.29203,283,4642.35
10/13/20260.210.220.170.202,015,2071.56
10/12/20260.280.290.210.247,189,3891.89
10/09/20260.080.080.070.0718,756,6762.31
10/08/20260.100.100.070.0819,913,4722.60
10/07/20260.110.120.100.11162,428,7383.39
10/06/20260.100.110.090.1012,379,0603.16
10/05/20260.110.120.100.1129,998,6803.52
10/02/20260.160.160.110.13303,282,5274.13
10/01/20260.120.120.090.1056,141,3143.23
9/30/20260.170.170.150.17857,412,2735.38
9/29/20260.100.100.060.0754,841,1452.30
9/28/20260.460.480.320.3413,758,08011.03
9/25/20260.530.560.510.5610,527,56417.92
9/24/20260.600.620.520.54281,10117.31
9/23/20260.800.850.560.59800,46218.87
9/22/20260.750.850.720.81281,32826.04
9/21/20260.740.770.700.7272,91623.04
9/18/20260.730.750.700.7257,20223.01
9/17/20260.780.780.710.7149,50222.87
9/16/20260.840.840.710.78142,78125.12
9/15/20260.930.940.810.84178,37226.88
9/14/20261.041.060.920.9379,35029.73
9/11/20261.141.151.051.06153,86333.92
9/10/20261.141.181.071.1189,29835.52
9/09/20261.091.221.051.10139,31735.20
9/08/20261.151.151.021.1193,13035.52
9/04/20261.171.181.111.1464,32336.48
9/03/20261.211.251.111.1869,43937.76
9/02/20261.361.361.171.21160,37938.72
9/01/20261.311.431.301.3364,18142.56
8/31/20260.430.480.380.45424,05543.17
8/28/20260.440.440.400.42238,91440.48
8/27/20260.480.480.450.47143,46644.92
8/26/20260.500.570.470.47467,59845.59
8/25/20260.490.570.470.55770,62652.72
8/24/20260.550.550.490.49335,03247.49
8/21/20260.580.620.560.58179,56055.82
8/20/20260.560.570.500.56429,60953.44
8/19/20260.520.590.520.56261,58954.12
8/18/20260.610.640.540.55545,66152.75
8/17/20260.590.700.570.613,846,88958.41
8/14/20260.580.600.510.59249,87556.22
8/13/20260.490.580.450.554,449,35252.78
8/12/20260.520.550.520.52115,74150.28
8/11/20260.630.630.520.52233,36649.94
8/10/20260.610.690.580.61135,56858.43
8/07/20260.570.630.560.63232,16860.38
8/06/20260.630.630.560.57233,02154.70
8/05/20260.640.690.610.62263,69059.59
8/04/20260.660.660.610.61182,40258.95