NewGenIvf Group Limited - Class A Ordinary Shares (NIVF)
2.0200
-0.1700 (-7.76%)
NASDAQ · Last Trade: Jun 1st, 1:10 AM EDT
Historical Prices For NewGenIvf Group Limited - Class A Ordinary Shares (NIVF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 2.23 | 2.23 | 1.81 | 2.02 | 131,178 | 2.02 |
| 5/29/2025 | 2.15 | 2.34 | 2.10 | 2.19 | 131,938 | 2.19 |
| 5/28/2025 | 2.46 | 2.46 | 2.13 | 2.24 | 314,651 | 2.24 |
| 5/27/2025 | 2.63 | 2.80 | 2.58 | 2.64 | 1,862,781 | 2.64 |
| 5/23/2025 | 2.61 | 2.82 | 2.60 | 2.64 | 86,489 | 2.64 |
| 5/22/2025 | 2.61 | 2.70 | 2.56 | 2.64 | 64,703 | 2.64 |
| 5/21/2025 | 2.90 | 2.91 | 2.56 | 2.63 | 146,151 | 2.63 |
| 5/20/2025 | 3.11 | 3.25 | 2.88 | 2.90 | 233,223 | 2.90 |
| 5/19/2025 | 2.95 | 3.48 | 2.95 | 3.23 | 524,739 | 3.23 |
| 5/16/2025 | 2.88 | 3.06 | 2.85 | 2.95 | 156,024 | 2.95 |
| 5/15/2025 | 2.94 | 3.10 | 2.80 | 2.98 | 159,866 | 2.98 |
| 5/14/2025 | 3.15 | 3.17 | 2.90 | 3.07 | 131,667 | 3.07 |
| 5/13/2025 | 3.16 | 3.43 | 3.07 | 3.34 | 1,207,506 | 3.34 |
| 5/12/2025 | 3.27 | 3.48 | 3.05 | 3.19 | 1,332,488 | 3.19 |
| 5/09/2025 | 3.05 | 3.77 | 2.80 | 3.38 | 1,301,991 | 3.38 |
| 5/08/2025 | 2.86 | 3.50 | 2.86 | 3.15 | 220,029 | 3.15 |
| 5/07/2025 | 3.53 | 3.68 | 2.82 | 3.02 | 269,080 | 3.02 |
| 5/06/2025 | 3.49 | 4.96 | 3.25 | 3.77 | 2,224,515 | 3.77 |
| 5/05/2025 | 3.55 | 4.29 | 3.27 | 3.54 | 1,018,171 | 3.54 |
| 5/02/2025 | 0.28 | 0.30 | 0.26 | 0.30 | 16,508,322 | 3.01 |
| 5/01/2025 | 0.32 | 0.35 | 0.26 | 0.28 | 2,639,417 | 2.75 |
| 4/30/2025 | 0.32 | 0.33 | 0.28 | 0.29 | 317,291 | 2.88 |
| 4/29/2025 | 0.31 | 0.31 | 0.30 | 0.31 | 169,238 | 3.12 |
| 4/28/2025 | 0.34 | 0.35 | 0.29 | 0.31 | 384,933 | 3.10 |
| 4/25/2025 | 0.37 | 0.37 | 0.35 | 0.35 | 348,539 | 3.50 |
| 4/24/2025 | 0.35 | 0.37 | 0.34 | 0.36 | 311,427 | 3.59 |
| 4/23/2025 | 0.32 | 0.38 | 0.31 | 0.36 | 362,580 | 3.60 |
| 4/22/2025 | 0.28 | 0.34 | 0.28 | 0.31 | 527,997 | 3.10 |
| 4/21/2025 | 0.27 | 0.29 | 0.27 | 0.28 | 383,862 | 2.85 |
| 4/17/2025 | 0.35 | 0.37 | 0.26 | 0.28 | 1,220,871 | 2.83 |
| 4/16/2025 | 0.37 | 0.39 | 0.34 | 0.35 | 539,698 | 3.52 |
| 4/15/2025 | 0.41 | 0.42 | 0.38 | 0.40 | 165,443 | 4.02 |
| 4/14/2025 | 0.41 | 0.41 | 0.39 | 0.41 | 115,060 | 4.10 |
| 4/11/2025 | 0.42 | 0.43 | 0.40 | 0.40 | 168,178 | 4.02 |
| 4/10/2025 | 0.42 | 0.44 | 0.39 | 0.44 | 292,158 | 4.44 |
| 4/09/2025 | 0.38 | 0.44 | 0.30 | 0.40 | 671,555 | 4.01 |
| 4/08/2025 | 0.44 | 0.45 | 0.35 | 0.41 | 1,161,121 | 4.10 |
| 4/07/2025 | 0.40 | 0.50 | 0.40 | 0.45 | 864,677 | 4.51 |
| 4/04/2025 | 0.54 | 0.54 | 0.42 | 0.45 | 2,806,729 | 4.54 |
| 4/03/2025 | 0.99 | 1.48 | 0.56 | 0.56 | 112,301,022 | 5.61 |
| 4/02/2025 | 0.59 | 0.60 | 0.56 | 0.59 | 124,677 | 5.89 |
| 4/01/2025 | 0.62 | 0.77 | 0.57 | 0.60 | 568,513 | 6.05 |
| 3/31/2025 | 0.70 | 0.70 | 0.52 | 0.64 | 1,107,753 | 6.40 |
| 3/28/2025 | 0.98 | 0.98 | 0.88 | 0.94 | 117,027 | 9.40 |
| 3/27/2025 | 0.91 | 0.98 | 0.86 | 0.95 | 146,634 | 9.50 |
| 3/26/2025 | 1.00 | 1.04 | 0.91 | 0.93 | 161,072 | 9.31 |
| 3/25/2025 | 1.10 | 1.10 | 1.02 | 1.03 | 103,550 | 10.30 |
| 3/24/2025 | 1.03 | 1.09 | 0.97 | 1.08 | 200,206 | 10.80 |
| 3/21/2025 | 0.96 | 0.99 | 0.92 | 0.98 | 229,051 | 9.80 |
| 3/20/2025 | 0.98 | 1.00 | 0.90 | 0.92 | 212,113 | 9.20 |
| 3/19/2025 | 1.00 | 1.05 | 0.95 | 0.98 | 156,968 | 9.82 |
| 3/18/2025 | 1.11 | 1.11 | 0.99 | 1.00 | 267,157 | 10.05 |
| 3/17/2025 | 1.04 | 1.23 | 1.03 | 1.06 | 130,812 | 10.60 |
| 3/14/2025 | 1.04 | 1.09 | 1.01 | 1.07 | 261,805 | 10.70 |
| 3/13/2025 | 1.20 | 1.20 | 1.03 | 1.06 | 207,311 | 10.60 |
| 3/12/2025 | 1.03 | 1.19 | 1.03 | 1.14 | 169,639 | 11.40 |
| 3/11/2025 | 1.15 | 1.20 | 0.94 | 1.04 | 341,697 | 10.40 |
| 3/10/2025 | 1.14 | 1.25 | 1.08 | 1.20 | 575,508 | 12.00 |
| 3/07/2025 | 1.37 | 1.60 | 1.15 | 1.24 | 1,501,658 | 12.40 |
| 3/06/2025 | 1.77 | 1.77 | 1.31 | 1.49 | 619,755 | 14.90 |
| 3/05/2025 | 1.20 | 1.90 | 1.20 | 1.77 | 2,497,266 | 17.70 |
| 3/04/2025 | 1.29 | 1.47 | 1.16 | 1.25 | 1,046,395 | 12.50 |
| 3/03/2025 | 2.12 | 2.14 | 1.42 | 1.62 | 1,346,778 | 16.20 |