Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

NewGenIvf Group Limited (NIVF)

Compare
0.3525
-0.0475
(-11.88%)
At close: 4:00:00 PM EDT
0.3921
+0.04
+(11.23%)
After hours: 4:16:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.37000.38940.33500.35250.3525514,849
Apr 15, 20250.41000.41600.38300.40200.4020165,200
Apr 14, 20250.41300.41300.38600.41000.4100115,100
Apr 11, 20250.41700.43100.39500.40200.4020168,200
Apr 10, 20250.42000.44400.38600.44400.4440297,700
Apr 9, 20250.38400.44000.30100.40100.4010673,800
Apr 8, 20250.43700.45000.35000.41000.41001,163,600
Apr 7, 20250.40400.50000.40100.45100.4510879,300
Apr 4, 20250.53900.53900.41500.45400.45402,806,700
Apr 3, 20250.99001.48000.56100.56100.5610112,341,700
Apr 2, 20250.58700.60500.55800.58900.5890125,000
Apr 1, 20250.62000.76600.57100.60500.6050568,800
Mar 31, 20250.70300.70300.52200.64000.64001,108,300
Mar 28, 20250.98000.98000.87800.94000.9400117,000
Mar 27, 20250.90800.98000.85700.95000.9500147,300
Mar 26, 20250.99901.03800.90700.93100.9310159,400
Mar 25, 20251.10001.10001.02001.03001.0300103,700
Mar 24, 20251.03001.09000.97001.08001.0800200,800
Mar 21, 20250.96000.99100.91500.98000.9800229,100
Mar 20, 20250.98501.00000.90000.92000.9200213,200
Mar 19, 20251.00001.04500.95000.98200.9820162,800
Mar 18, 20251.11001.11000.99001.00501.0050282,700
Mar 17, 20251.04001.23001.03001.06001.0600130,900
Mar 14, 20251.04001.09001.01001.07001.0700261,800
Mar 13, 20251.20001.20001.03001.06001.0600216,900
Mar 12, 20251.03001.19001.03001.14001.1400170,900
Mar 11, 20251.15001.20000.94001.04001.0400343,000
Mar 10, 20251.14001.25001.08001.20001.2000579,100
Mar 7, 20251.37001.60001.15001.24001.24001,501,700
Mar 6, 20251.77001.77001.31401.49001.4900659,100
Mar 5, 20251.20001.90001.20001.77001.77002,532,900
Mar 4, 20251.29001.46901.16001.25001.25001,062,000
Mar 3, 20252.12002.14001.41801.62001.62001,384,000
Feb 28, 20252.02002.20001.94002.06002.06001,137,800
Feb 27, 20252.34002.64002.32002.41002.41001,175,100
Feb 26, 20252.42002.42002.25002.34002.3400398,100
Feb 25, 20252.39002.52002.15002.38002.3800764,800
Feb 24, 20252.20002.66202.15002.58002.58001,993,300
Feb 21, 20252.10002.20901.95002.11002.11001,481,800
Feb 20, 20252.60002.79002.15002.34002.340019,530,200
Feb 19, 20252.67002.88702.20002.27002.270012,066,400
Feb 18, 20252.12002.48002.08002.19002.19003,046,400
Feb 14, 20252.00002.11001.87001.95001.9500739,100
Feb 13, 20252.10002.27901.85001.95001.9500750,000
Feb 12, 20251.87002.69001.87002.13002.13002,026,600
Feb 11, 20252.15002.39001.86002.02002.02001,303,400
Feb 10, 20250.11800.14200.11100.12000.120059,791,800
Feb 7, 20250.17800.18000.10900.13400.1340100,833,200
Feb 6, 20250.12500.18600.12100.15500.155044,753,100
Feb 5, 20250.12600.13600.11300.12200.12202,141,500
Feb 4, 20250.12300.13500.12100.12700.12703,128,200
Feb 3, 20250.14000.15500.11100.13500.13506,602,700
Jan 31, 20250.17400.17400.14000.14900.149014,912,300
Jan 30, 20250.26600.27000.24500.25900.25901,159,400
Jan 29, 20250.26100.27500.25800.26900.2690790,800
Jan 28, 20250.25600.28500.25000.27900.2790943,300
Jan 27, 20250.25700.27000.25500.27000.2700891,200
Jan 24, 20250.24800.28200.24800.26500.26501,223,900
Jan 23, 20250.25300.28000.25000.27100.27101,509,200
Jan 22, 20250.28000.28100.25800.27100.27103,261,600
Jan 21, 20250.31100.32500.27100.28500.285034,672,600
Jan 17, 20250.31500.35300.31500.34900.34901,940,700
Jan 16, 20250.34000.35900.31000.31500.31501,853,700
Jan 15, 20250.29400.38200.29300.35600.35603,385,300
Jan 14, 20250.32000.33600.30000.33000.33002,169,900
Jan 13, 20250.34500.34800.28200.31500.315019,212,200
Jan 10, 20250.37000.38000.34000.37000.37001,869,900
Jan 8, 20250.36500.36800.31500.36500.36501,897,700
Jan 7, 20250.38000.39100.35200.36900.36902,031,800
Jan 6, 20250.40000.41500.37000.39900.39902,778,500
Jan 3, 20250.42000.43500.37500.39600.39602,378,100
Jan 2, 20250.41000.49000.40100.41700.41704,684,900
Dec 31, 20240.44000.44000.37000.40500.40503,303,000
Dec 30, 20240.45000.45000.34000.41500.41504,437,100
Dec 27, 20240.39000.43300.36300.42800.42804,918,800
Dec 26, 20240.35900.39700.34200.38500.38503,354,800
Dec 24, 20240.35800.35900.33000.34000.34001,709,100
Dec 23, 20240.37500.39900.33000.35000.35004,545,100
Dec 20, 20240.32100.35300.30000.33300.33302,754,800
Dec 19, 20240.34700.39000.31100.34200.34204,545,400
Dec 18, 20240.31100.42000.30500.32900.32908,986,400
Dec 17, 20240.26400.42800.24000.42400.42408,612,900
Dec 16, 20240.30300.31000.25300.27200.27204,217,100
Dec 13, 20240.35000.35700.31100.31700.31703,289,200
Dec 12, 20240.35000.39500.30000.38000.380010,226,400
Dec 11, 20240.51000.54700.32100.36100.361077,831,500
Dec 10, 20240.40000.42000.38100.39100.3910144,300
Dec 9, 20240.46000.47100.40900.41000.4100330,900
Dec 6, 20240.44800.50000.40800.44800.4480436,300
Dec 5, 20240.40000.43400.39500.43400.4340509,600
Dec 4, 20240.37500.42900.35700.39500.39501,050,700
Dec 3, 20240.35000.36800.34000.35700.3570402,600
Dec 2, 20240.33000.40000.33000.34900.3490678,300
Nov 29, 20240.35000.40000.31000.33000.3300634,300
Nov 27, 20240.37100.37500.34000.34400.3440392,300
Nov 26, 20240.41600.43000.33100.37000.3700667,800
Nov 25, 20240.49000.49000.41200.41600.4160792,600
Nov 22, 20240.53400.55600.50000.50900.50901,091,400
Nov 21, 20240.57600.60500.50000.54300.5430967,500
Nov 20, 20240.57400.66600.54200.59500.59501,687,500
Nov 19, 20240.54200.59000.46600.56900.56902,247,100
Nov 18, 20240.89900.94700.55300.58000.580043,020,000
Nov 15, 20240.62600.69000.60200.65100.6510195,800
Nov 14, 20240.68300.68300.60000.62100.6210137,000
Nov 13, 20240.66700.70600.62000.64100.6410124,700
Nov 12, 20240.66000.77800.66000.67700.6770119,200
Nov 11, 20240.77900.77900.70000.70000.700068,700
Nov 8, 20240.77800.77800.72200.74000.740065,100
Nov 7, 20240.77500.77500.73000.73500.735047,100
Nov 6, 20240.73000.77400.67000.73100.7310184,400
Nov 5, 20240.69900.72000.66100.72000.720072,400
Nov 4, 20240.72000.74000.66000.67800.6780132,400
Nov 1, 20240.78400.78400.73000.74100.7410122,800
Oct 31, 20240.78400.84000.78400.81200.812091,500
Oct 30, 20240.77400.85000.75100.83700.8370216,600
Oct 29, 20240.83000.83000.76000.80400.8040173,300
Oct 28, 20240.94000.94000.80000.84000.8400225,800
Oct 25, 20241.02001.06000.85000.90000.9000365,400
Oct 24, 20241.03001.06000.99001.06001.0600254,400
Oct 23, 20241.15001.20000.99001.03001.0300637,600
Oct 22, 20241.14001.23001.05001.19001.1900650,300
Oct 21, 20241.15001.28001.07001.14001.14001,177,300
Oct 18, 20241.22001.58001.10001.20001.20007,035,000
Oct 17, 20241.24001.66001.12001.18001.18004,456,600
Oct 16, 20241.80002.27001.20001.22001.220011,667,700
Oct 15, 20240.79403.28000.78001.96001.9600141,966,900
Oct 14, 20240.81700.99000.70000.75500.75502,323,300
Oct 11, 20240.87001.08000.72000.98000.980058,509,100
Oct 10, 20240.58400.62700.56000.60000.60009,828,700
Oct 9, 20240.64900.64900.58400.58400.584012,300
Oct 8, 20240.61500.64800.58000.63500.635017,400
Oct 7, 20240.65000.65000.61200.62700.627026,200
Oct 4, 20240.65700.67800.64700.67800.67809,700
Oct 3, 20240.65000.68200.63000.64200.642025,800
Oct 2, 20240.68300.68500.64100.65000.650022,900
Oct 1, 20240.70000.71000.67800.69600.696040,100
Sep 30, 20240.62000.70600.60100.67900.679060,600
Sep 27, 20240.63700.67000.62400.62400.624015,400
Sep 26, 20240.63000.67200.61100.63700.6370102,100
Sep 25, 20240.58000.70000.55000.66600.6660850,300
Sep 24, 20240.57500.59000.57500.58200.582029,300
Sep 23, 20240.64600.64600.57500.60300.603040,200
Sep 20, 20240.63200.67000.60400.64700.647029,700
Sep 19, 20240.65100.68000.61100.63100.631025,800
Sep 18, 20240.67000.70900.66000.68300.683023,000
Sep 17, 20240.68000.71400.67000.67000.670012,200
Sep 16, 20240.68000.71700.66000.69700.697021,000
Sep 13, 20240.70000.71000.67700.69900.699023,200
Sep 12, 20240.72500.73000.68300.70000.700016,900
Sep 11, 20240.66500.70000.66000.70000.700044,100
Sep 10, 20240.70200.71300.67000.67500.675034,500
Sep 9, 20240.74000.74000.65000.70000.700067,500
Sep 6, 20240.70000.73600.65600.68100.681037,500
Sep 5, 20240.71900.79000.69200.70500.705060,200
Sep 4, 20240.83000.85000.67500.74000.7400260,900
Sep 3, 20240.87000.88000.83600.83600.836024,900
Aug 30, 20240.93900.94000.86000.86000.860048,200
Aug 29, 20240.91200.92000.86200.88000.880054,400
Aug 28, 20240.93000.95000.83000.90400.9040137,800
Aug 27, 20240.95600.99000.86000.95000.9500110,300
Aug 26, 20241.16001.18000.95000.96700.9670178,100
Aug 23, 20240.95001.23000.90001.13401.1340537,500
Aug 22, 20240.85000.93000.84100.93000.930076,600
Aug 21, 20240.83200.86700.83200.85500.855027,700
Aug 20, 20240.86600.86600.82100.83100.8310123,200
Aug 19, 20240.90000.90000.84200.86800.868060,200
Aug 16, 20240.85000.88000.83000.85200.852040,700
Aug 15, 20240.92200.92200.84200.85200.852047,000
Aug 14, 20240.83200.86800.83200.83800.838013,000
Aug 13, 20240.86000.91000.83000.88300.883016,700
Aug 12, 20240.85200.85200.81500.84000.840031,900
Aug 9, 20240.81900.85000.81000.84000.840026,200
Aug 8, 20240.84900.84900.80100.83000.830033,500
Aug 7, 20240.85200.89500.80900.83000.830020,500
Aug 6, 20240.84000.90900.80200.85200.852027,100
Aug 5, 20240.80500.87500.80500.84000.840097,600
Aug 2, 20240.85000.90000.85000.87200.872040,000
Aug 1, 20240.90000.93900.88200.91400.914040,400
Jul 31, 20240.88300.95000.88000.92800.928064,300
Jul 30, 20240.95000.99800.89000.91000.9100120,900
Jul 29, 20240.99801.03000.96000.99000.9900149,700
Jul 26, 20240.93201.06000.93201.03001.0300357,100
Jul 25, 20240.88000.99900.87500.97800.9780591,800
Jul 24, 20240.96001.27000.83001.00001.000010,349,000
Jul 23, 20240.89000.93000.85000.87100.87105,051,100
Jul 22, 20240.92000.94000.89000.90400.904030,900
Jul 19, 20240.94400.96000.92000.92000.920022,300
Jul 18, 20240.95000.97400.92000.94000.940067,800
Jul 17, 20240.95000.98000.93000.94200.942092,100
Jul 16, 20240.99500.99500.95000.96500.965053,700
Jul 15, 20241.01201.02000.96000.97000.970043,800
Jul 12, 20241.06001.08500.98001.02001.020081,200
Jul 11, 20241.09001.11001.01001.06001.0600127,400
Jul 10, 20241.15001.16001.07001.12001.1200104,600
Jul 9, 20241.01001.25001.00001.11001.1100490,800
Jul 8, 20240.99001.06000.97001.00001.0000144,400
Jul 5, 20240.96000.98000.96000.96600.966069,700
Jul 3, 20240.95000.99000.93100.96300.9630112,600
Jul 2, 20240.95300.99800.90000.91100.9110136,200
Jul 1, 20240.98001.00000.95000.97000.970054,100
Jun 28, 20241.01001.02000.97000.98000.980039,000
Jun 27, 20241.01001.03000.97001.02001.020069,900
Jun 26, 20241.03001.08001.01001.01501.0150171,100
Jun 25, 20241.02001.09000.99001.08001.0800342,300
Jun 24, 20240.98001.08000.90001.03001.0300464,700
Jun 21, 20240.93001.24000.90301.05001.05003,554,100
Jun 20, 20240.91000.94200.83500.84400.8440235,600
Jun 18, 20240.97000.99300.90500.93000.9300232,000
Jun 17, 20241.09001.09000.95000.98200.9820124,700
Jun 14, 20241.09001.09001.03001.04001.0400121,100
Jun 13, 20241.15001.17001.00001.06001.0600124,500
Jun 12, 20241.13001.17001.12001.13501.135032,400
Jun 11, 20241.16001.16501.12001.14501.145069,400
Jun 10, 20241.19001.20001.09001.17001.1700125,100
Jun 7, 20241.11001.15001.11001.15001.1500114,600
Jun 6, 20241.12001.25001.10101.19001.1900240,400
Jun 5, 20241.10001.14001.10001.12001.1200210,300
Jun 4, 20241.28001.29001.10001.14001.1400565,200
Jun 3, 20241.37001.57001.36001.38001.38001,966,700
May 31, 20241.20001.39001.20001.37001.3700260,800
May 30, 20241.19001.25001.15001.23001.2300192,700
May 29, 20241.11001.25001.09001.18001.1800151,900
May 28, 20241.08001.25001.08001.15001.1500283,300
May 24, 20241.14001.18001.04001.06001.0600237,300
May 23, 20241.17001.20001.08501.14001.1400261,700
May 22, 20241.21001.29901.14701.16001.1600184,200
May 21, 20241.36001.44001.20601.21001.2100184,800
May 20, 20241.14001.35001.12001.32001.3200435,600
May 17, 20241.23001.26201.12001.13001.1300274,700
May 16, 20241.22001.30001.22001.22001.2200231,700
May 15, 20241.24001.28001.16001.27001.2700240,800
May 14, 20241.19001.30801.10001.24001.2400497,700
May 13, 20241.21001.43001.21001.29001.2900704,400
May 10, 20241.32001.34001.18001.28001.2800595,400
May 9, 20241.45001.67001.40001.43001.43001,349,000
May 8, 20241.21001.95001.16001.51001.510026,386,400
May 7, 20241.13001.17001.08001.08501.0850341,900
May 6, 20241.12001.24001.12001.13001.1300380,300
May 3, 20241.26001.33001.12001.21001.2100703,300
May 2, 20241.55001.57001.09001.27001.27001,018,000
May 1, 20241.67001.67001.53001.60001.6000732,400
Apr 30, 20241.92001.95001.52001.75001.75001,929,700
Apr 29, 20242.00002.23001.86002.04002.04009,097,000
Apr 26, 20241.56002.39001.45001.78001.780057,782,800
Apr 25, 20241.52001.87001.30001.30001.30003,472,600
Apr 24, 20242.04002.10001.53001.55001.55005,420,600
Apr 23, 20241.45002.95001.39002.23002.2300137,078,500
Apr 22, 20241.12001.89001.09001.28001.280080,497,600
Apr 19, 20240.75300.79000.72000.77000.770076,600
Apr 18, 20240.77000.85000.69000.76300.7630349,900
Apr 17, 20240.69100.78000.63500.76000.7600335,600

Related Tickers

SYRA Syra Health Corp.
0.1271
-37.94%
 
KDLY Kindly MD, Inc.
1.6600
-2.35%
 
NVOS Novo Integrated Sciences, Inc.
0.0011
-42.11%
 
CCM Concord Medical Services Holdings Limited
4.3000
+6.97%
 
MODV ModivCare Inc.
1.1250
+0.45%
 
PIII P3 Health Partners Inc.
9.82
+0.31%
 
TOI The Oncology Institute, Inc.
1.9400
+2.11%
 
NUTX Nutex Health Inc.
136.89
-1.50%
 
PACS PACS Group, Inc.
9.11
-0.98%
 
JNH.V Jack Nathan Medical Corp.
0.0100
0.00%