NewGenIvf Group Limited - Class A Ordinary Shares (NIVF)
0.1680
+0.0960 (133.33%)
NASDAQ · Last Trade: Oct 1st, 2:09 AM EDT
Historical Prices For NewGenIvf Group Limited - Class A Ordinary Shares (NIVF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 0.17 | 0.17 | 0.15 | 0.17 | 857,412,293 | 0.17 |
| 9/29/2026 | 0.10 | 0.10 | 0.06 | 0.07 | 54,841,145 | 0.07 |
| 9/28/2026 | 0.46 | 0.48 | 0.32 | 0.34 | 13,758,080 | 0.34 |
| 9/25/2026 | 0.53 | 0.56 | 0.51 | 0.56 | 10,527,564 | 0.56 |
| 9/24/2026 | 0.60 | 0.62 | 0.52 | 0.54 | 281,101 | 0.54 |
| 9/23/2026 | 0.80 | 0.85 | 0.56 | 0.59 | 800,462 | 0.59 |
| 9/22/2026 | 0.75 | 0.85 | 0.72 | 0.81 | 281,328 | 0.81 |
| 9/21/2026 | 0.74 | 0.77 | 0.70 | 0.72 | 72,916 | 0.72 |
| 9/18/2026 | 0.73 | 0.75 | 0.70 | 0.72 | 57,202 | 0.72 |
| 9/17/2026 | 0.78 | 0.78 | 0.71 | 0.71 | 49,502 | 0.71 |
| 9/16/2026 | 0.84 | 0.84 | 0.71 | 0.78 | 142,781 | 0.78 |
| 9/15/2026 | 0.93 | 0.94 | 0.81 | 0.84 | 178,372 | 0.84 |
| 9/14/2026 | 1.04 | 1.06 | 0.92 | 0.93 | 79,350 | 0.93 |
| 9/11/2026 | 1.14 | 1.15 | 1.05 | 1.06 | 153,863 | 1.06 |
| 9/10/2026 | 1.14 | 1.18 | 1.07 | 1.11 | 89,298 | 1.11 |
| 9/09/2026 | 1.09 | 1.22 | 1.05 | 1.10 | 139,317 | 1.10 |
| 9/08/2026 | 1.15 | 1.15 | 1.02 | 1.11 | 93,130 | 1.11 |
| 9/04/2026 | 1.17 | 1.18 | 1.11 | 1.14 | 64,323 | 1.14 |
| 9/03/2026 | 1.21 | 1.25 | 1.11 | 1.18 | 69,439 | 1.18 |
| 9/02/2026 | 1.36 | 1.36 | 1.17 | 1.21 | 160,379 | 1.21 |
| 9/01/2026 | 1.31 | 1.43 | 1.30 | 1.33 | 64,181 | 1.33 |
| 8/31/2026 | 0.43 | 0.48 | 0.38 | 0.45 | 424,055 | 1.35 |
| 8/28/2026 | 0.44 | 0.44 | 0.40 | 0.42 | 238,914 | 1.27 |
| 8/27/2026 | 0.48 | 0.48 | 0.45 | 0.47 | 143,466 | 1.40 |
| 8/26/2026 | 0.50 | 0.57 | 0.47 | 0.47 | 467,576 | 1.42 |
| 8/25/2026 | 0.49 | 0.57 | 0.47 | 0.55 | 742,420 | 1.65 |
| 8/24/2026 | 0.55 | 0.55 | 0.49 | 0.49 | 335,032 | 1.48 |
| 8/21/2026 | 0.58 | 0.62 | 0.56 | 0.58 | 179,560 | 1.74 |
| 8/20/2026 | 0.56 | 0.57 | 0.50 | 0.56 | 429,609 | 1.67 |
| 8/19/2026 | 0.52 | 0.59 | 0.52 | 0.56 | 261,589 | 1.69 |
| 8/18/2026 | 0.61 | 0.64 | 0.54 | 0.55 | 545,661 | 1.65 |
| 8/17/2026 | 0.59 | 0.70 | 0.57 | 0.61 | 3,846,888 | 1.83 |
| 8/14/2026 | 0.58 | 0.60 | 0.51 | 0.59 | 249,875 | 1.76 |
| 8/13/2026 | 0.49 | 0.58 | 0.45 | 0.55 | 4,446,631 | 1.65 |
| 8/12/2026 | 0.52 | 0.55 | 0.52 | 0.52 | 115,741 | 1.57 |
| 8/11/2026 | 0.63 | 0.63 | 0.52 | 0.52 | 233,366 | 1.56 |
| 8/10/2026 | 0.61 | 0.69 | 0.58 | 0.61 | 135,568 | 1.83 |
| 8/07/2026 | 0.57 | 0.63 | 0.56 | 0.63 | 232,168 | 1.89 |
| 8/06/2026 | 0.63 | 0.63 | 0.56 | 0.57 | 233,021 | 1.71 |
| 8/05/2026 | 0.64 | 0.69 | 0.61 | 0.62 | 263,690 | 1.86 |
| 8/04/2026 | 0.66 | 0.66 | 0.61 | 0.61 | 182,402 | 1.84 |
| 8/03/2026 | 0.74 | 0.74 | 0.64 | 0.65 | 343,827 | 1.96 |
| 7/31/2026 | 0.91 | 0.91 | 0.67 | 0.81 | 1,081,853 | 2.43 |
| 7/30/2026 | 0.86 | 0.87 | 0.85 | 0.85 | 57,855 | 2.55 |
| 7/29/2026 | 0.92 | 0.93 | 0.82 | 0.85 | 78,915 | 2.56 |
| 7/28/2026 | 1.01 | 1.01 | 0.90 | 0.93 | 118,436 | 2.79 |
| 7/27/2026 | 1.07 | 1.10 | 1.01 | 1.05 | 331,567 | 3.15 |
| 7/24/2026 | 1.19 | 1.24 | 1.10 | 1.10 | 181,394 | 3.30 |
| 7/23/2026 | 1.30 | 1.30 | 1.18 | 1.22 | 506,524 | 3.66 |
| 7/22/2026 | 1.27 | 1.31 | 1.25 | 1.27 | 91,974 | 3.81 |
| 7/21/2026 | 1.28 | 1.35 | 1.24 | 1.27 | 151,561 | 3.81 |
| 7/20/2026 | 1.28 | 1.35 | 1.27 | 1.31 | 44,899 | 3.93 |
| 7/17/2026 | 1.30 | 1.33 | 1.27 | 1.32 | 83,805 | 3.96 |
| 7/16/2026 | 1.32 | 1.41 | 1.28 | 1.34 | 270,518 | 4.02 |
| 7/15/2026 | 1.39 | 1.43 | 1.36 | 1.37 | 65,437 | 4.11 |
| 7/14/2026 | 1.40 | 1.45 | 1.35 | 1.43 | 148,006 | 4.29 |
| 7/13/2026 | 1.35 | 1.41 | 1.30 | 1.41 | 118,168 | 4.23 |
| 7/10/2026 | 1.29 | 1.43 | 1.28 | 1.40 | 322,922 | 4.20 |
| 7/09/2026 | 1.30 | 1.35 | 1.20 | 1.31 | 131,557 | 3.93 |
| 7/08/2026 | 1.21 | 1.34 | 1.19 | 1.33 | 257,799 | 3.99 |
| 7/07/2026 | 1.34 | 1.36 | 1.22 | 1.31 | 478,877 | 3.93 |
| 7/06/2026 | 1.37 | 1.70 | 1.27 | 1.49 | 2,702,667 | 4.47 |
| 7/02/2026 | 0.46 | 0.50 | 0.43 | 0.46 | 896,610 | 4.15 |
| 7/01/2026 | 0.51 | 0.58 | 0.51 | 0.55 | 875,385 | 4.96 |