NewGenIvf Group Limited - Class A Ordinary Shares (NIVF)

1.6900
-0.0200 (-1.17%)
NASDAQ · Last Trade: May 4th, 4:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20261.771.771.641.7180,4911.71
4/30/20261.851.851.671.7242,8181.72
4/29/20261.901.921.751.8317,0271.83
4/28/20262.032.021.851.9016,2811.90
4/27/20262.102.181.941.9615,1231.96
4/24/20261.941.981.841.9619,3851.96
4/23/20262.012.051.881.9111,6531.91
4/22/20262.172.232.002.0122,4972.01
4/21/20262.142.192.102.1719,4322.17
4/20/20262.392.392.172.1711,6802.17
4/17/20262.452.462.232.3222,7522.32
4/16/20262.352.502.302.4930,9582.49
4/15/20262.112.392.112.3841,9552.38
4/14/20262.052.192.052.198,3932.19
4/13/20261.942.041.942.017,8692.01
4/10/20262.082.082.012.046,6802.04
4/09/20262.162.172.062.085,5652.08
4/08/20262.102.192.102.1910,1022.19
4/07/20262.082.131.912.0015,0762.00
4/06/20262.182.192.022.1322,2632.13
4/02/20262.142.142.012.1319,4432.13
4/01/20262.232.252.032.1632,0622.16
3/31/20261.992.261.952.2634,9762.26
3/30/20261.981.981.871.9593,4131.95
3/27/20262.012.021.761.8717,0731.87
3/26/20262.042.051.822.0548,0612.05
3/25/20261.742.011.682.0169,7062.01
3/24/20261.741.741.661.7013,8881.70
3/23/20261.601.731.561.7321,3591.73
3/20/20261.601.761.561.6368,2731.63
3/19/20261.671.671.521.6052,7671.60
3/18/20261.851.891.631.6869,4041.68
3/17/20262.152.291.921.98169,2491.98
3/16/20262.372.432.022.34208,7662.34
3/13/20260.520.570.450.579,789,8482.28
3/12/20260.520.520.500.5048,1522.00
3/11/20260.550.580.490.52172,8692.06
3/10/20260.520.620.520.56249,9122.22
3/09/20260.500.530.480.52115,1042.09
3/06/20260.570.580.480.48201,8771.94
3/05/20260.650.660.580.59143,7882.37
3/04/20260.670.710.630.66189,4452.64
3/03/20260.760.760.650.69150,0002.76
3/02/20260.830.830.780.7845,4753.13
2/27/20260.840.840.770.8396,0693.32
2/26/20260.780.840.780.7954,1113.17
2/25/20260.830.830.780.8053,5973.21
2/24/20260.810.850.780.8170,7033.25
2/23/20260.840.900.780.8065,1133.20
2/20/20260.830.860.770.8687,8313.44
2/19/20260.800.840.750.8490,7553.36
2/18/20260.850.850.760.7963,0763.15
2/17/20260.810.860.770.85115,0263.40
2/13/20260.810.820.750.80168,4673.21
2/12/20260.870.880.690.73218,0232.93
2/11/20260.890.920.850.88199,2973.52
2/10/20260.910.930.830.93244,5803.72
2/09/20261.001.000.890.91129,3153.65
2/06/20260.951.000.891.00355,2954.00
2/05/20260.911.370.811.009,240,4474.00
2/04/20261.201.210.880.89709,6143.56