NasdaqGM - Delayed Quote USD

NewGenIvf Group Limited (NIVF)

Compare
0.3700
+0.0111
+(3.09%)
At close: January 10 at 4:00:01 PM EST
0.3649
-0.01
(-1.38%)
After hours: January 10 at 7:50:39 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.3700 0.3800 0.3400 0.3700 0.3700 1,866,000
Jan 8, 2025 0.3650 0.3680 0.3150 0.3650 0.3650 1,897,700
Jan 7, 2025 0.3800 0.3910 0.3520 0.3690 0.3690 2,031,800
Jan 6, 2025 0.4000 0.4150 0.3700 0.3990 0.3990 2,778,500
Jan 3, 2025 0.4200 0.4350 0.3750 0.3960 0.3960 2,378,100
Jan 2, 2025 0.4100 0.4900 0.4010 0.4170 0.4170 4,684,900
Dec 31, 2024 0.4400 0.4400 0.3700 0.4050 0.4050 3,303,000
Dec 30, 2024 0.4500 0.4500 0.3400 0.4150 0.4150 4,437,100
Dec 27, 2024 0.3900 0.4330 0.3630 0.4280 0.4280 4,918,800
Dec 26, 2024 0.3590 0.3970 0.3420 0.3850 0.3850 3,354,800
Dec 24, 2024 0.3580 0.3590 0.3300 0.3400 0.3400 1,709,100
Dec 23, 2024 0.3750 0.3990 0.3300 0.3500 0.3500 4,545,100
Dec 20, 2024 0.3210 0.3530 0.3000 0.3330 0.3330 2,754,800
Dec 19, 2024 0.3470 0.3900 0.3110 0.3420 0.3420 4,545,400
Dec 18, 2024 0.3110 0.4200 0.3050 0.3290 0.3290 8,986,400
Dec 17, 2024 0.2640 0.4280 0.2400 0.4240 0.4240 8,612,900
Dec 16, 2024 0.3030 0.3100 0.2530 0.2720 0.2720 4,217,100
Dec 13, 2024 0.3500 0.3570 0.3110 0.3170 0.3170 3,289,200
Dec 12, 2024 0.3500 0.3950 0.3000 0.3800 0.3800 10,226,400
Dec 11, 2024 0.5100 0.5470 0.3210 0.3610 0.3610 77,831,500
Dec 10, 2024 0.4000 0.4200 0.3810 0.3910 0.3910 144,300
Dec 9, 2024 0.4600 0.4710 0.4090 0.4100 0.4100 330,900
Dec 6, 2024 0.4480 0.5000 0.4080 0.4480 0.4480 436,300
Dec 5, 2024 0.4000 0.4340 0.3950 0.4340 0.4340 509,600
Dec 4, 2024 0.3750 0.4290 0.3570 0.3950 0.3950 1,050,700
Dec 3, 2024 0.3500 0.3680 0.3400 0.3570 0.3570 402,600
Dec 2, 2024 0.3300 0.4000 0.3300 0.3490 0.3490 678,300
Nov 29, 2024 0.3500 0.4000 0.3100 0.3300 0.3300 634,300
Nov 27, 2024 0.3710 0.3750 0.3400 0.3440 0.3440 392,300
Nov 26, 2024 0.4160 0.4300 0.3310 0.3700 0.3700 667,800
Nov 25, 2024 0.4900 0.4900 0.4120 0.4160 0.4160 792,600
Nov 22, 2024 0.5340 0.5560 0.5000 0.5090 0.5090 1,091,400
Nov 21, 2024 0.5760 0.6050 0.5000 0.5430 0.5430 967,500
Nov 20, 2024 0.5740 0.6660 0.5420 0.5950 0.5950 1,687,500
Nov 19, 2024 0.5420 0.5900 0.4660 0.5690 0.5690 2,247,100
Nov 18, 2024 0.8990 0.9470 0.5530 0.5800 0.5800 43,020,000
Nov 15, 2024 0.6260 0.6900 0.6020 0.6510 0.6510 195,800
Nov 14, 2024 0.6830 0.6830 0.6000 0.6210 0.6210 137,000
Nov 13, 2024 0.6670 0.7060 0.6200 0.6410 0.6410 124,700
Nov 12, 2024 0.6600 0.7780 0.6600 0.6770 0.6770 119,200
Nov 11, 2024 0.7790 0.7790 0.7000 0.7000 0.7000 68,700
Nov 8, 2024 0.7780 0.7780 0.7220 0.7400 0.7400 65,100
Nov 7, 2024 0.7750 0.7750 0.7300 0.7350 0.7350 47,100
Nov 6, 2024 0.7300 0.7740 0.6700 0.7310 0.7310 184,400
Nov 5, 2024 0.6990 0.7200 0.6610 0.7200 0.7200 72,400
Nov 4, 2024 0.7200 0.7400 0.6600 0.6780 0.6780 132,400
Nov 1, 2024 0.7840 0.7840 0.7300 0.7410 0.7410 122,800
Oct 31, 2024 0.7840 0.8400 0.7840 0.8120 0.8120 91,500
Oct 30, 2024 0.7740 0.8500 0.7510 0.8370 0.8370 216,600
Oct 29, 2024 0.8300 0.8300 0.7600 0.8040 0.8040 173,300
Oct 28, 2024 0.9400 0.9400 0.8000 0.8400 0.8400 225,800
Oct 25, 2024 1.0200 1.0600 0.8500 0.9000 0.9000 365,400
Oct 24, 2024 1.0300 1.0600 0.9900 1.0600 1.0600 254,400
Oct 23, 2024 1.1500 1.2000 0.9900 1.0300 1.0300 637,600
Oct 22, 2024 1.1400 1.2300 1.0500 1.1900 1.1900 650,300
Oct 21, 2024 1.1500 1.2800 1.0700 1.1400 1.1400 1,177,300
Oct 18, 2024 1.2200 1.5800 1.1000 1.2000 1.2000 7,035,000
Oct 17, 2024 1.2400 1.6600 1.1200 1.1800 1.1800 4,456,600
Oct 16, 2024 1.8000 2.2700 1.2000 1.2200 1.2200 11,667,700
Oct 15, 2024 0.7940 3.2800 0.7800 1.9600 1.9600 141,966,900
Oct 14, 2024 0.8170 0.9900 0.7000 0.7550 0.7550 2,323,300
Oct 11, 2024 0.8700 1.0800 0.7200 0.9800 0.9800 58,509,100
Oct 10, 2024 0.5840 0.6270 0.5600 0.6000 0.6000 9,828,700
Oct 9, 2024 0.6490 0.6490 0.5840 0.5840 0.5840 12,300
Oct 8, 2024 0.6150 0.6480 0.5800 0.6350 0.6350 17,400
Oct 7, 2024 0.6500 0.6500 0.6120 0.6270 0.6270 26,200
Oct 4, 2024 0.6570 0.6780 0.6470 0.6780 0.6780 9,700
Oct 3, 2024 0.6500 0.6820 0.6300 0.6420 0.6420 25,800
Oct 2, 2024 0.6830 0.6850 0.6410 0.6500 0.6500 22,900
Oct 1, 2024 0.7000 0.7100 0.6780 0.6960 0.6960 40,100
Sep 30, 2024 0.6200 0.7060 0.6010 0.6790 0.6790 60,600
Sep 27, 2024 0.6370 0.6700 0.6240 0.6240 0.6240 15,400
Sep 26, 2024 0.6300 0.6720 0.6110 0.6370 0.6370 102,100
Sep 25, 2024 0.5800 0.7000 0.5500 0.6660 0.6660 850,300
Sep 24, 2024 0.5750 0.5900 0.5750 0.5820 0.5820 29,300
Sep 23, 2024 0.6460 0.6460 0.5750 0.6030 0.6030 40,200
Sep 20, 2024 0.6320 0.6700 0.6040 0.6470 0.6470 29,700
Sep 19, 2024 0.6510 0.6800 0.6110 0.6310 0.6310 25,800
Sep 18, 2024 0.6700 0.7090 0.6600 0.6830 0.6830 23,000
Sep 17, 2024 0.6800 0.7140 0.6700 0.6700 0.6700 12,200
Sep 16, 2024 0.6800 0.7170 0.6600 0.6970 0.6970 21,000
Sep 13, 2024 0.7000 0.7100 0.6770 0.6990 0.6990 23,200
Sep 12, 2024 0.7250 0.7300 0.6830 0.7000 0.7000 16,900
Sep 11, 2024 0.6650 0.7000 0.6600 0.7000 0.7000 44,100
Sep 10, 2024 0.7020 0.7130 0.6700 0.6750 0.6750 34,500
Sep 9, 2024 0.7400 0.7400 0.6500 0.7000 0.7000 67,500
Sep 6, 2024 0.7000 0.7360 0.6560 0.6810 0.6810 37,500
Sep 5, 2024 0.7190 0.7900 0.6920 0.7050 0.7050 60,200
Sep 4, 2024 0.8300 0.8500 0.6750 0.7400 0.7400 260,900
Sep 3, 2024 0.8700 0.8800 0.8360 0.8360 0.8360 24,900
Aug 30, 2024 0.9390 0.9400 0.8600 0.8600 0.8600 48,200
Aug 29, 2024 0.9120 0.9200 0.8620 0.8800 0.8800 54,400
Aug 28, 2024 0.9300 0.9500 0.8300 0.9040 0.9040 137,800
Aug 27, 2024 0.9560 0.9900 0.8600 0.9500 0.9500 110,300
Aug 26, 2024 1.1600 1.1800 0.9500 0.9670 0.9670 178,100
Aug 23, 2024 0.9500 1.2300 0.9000 1.1340 1.1340 537,500
Aug 22, 2024 0.8500 0.9300 0.8410 0.9300 0.9300 76,600
Aug 21, 2024 0.8320 0.8670 0.8320 0.8550 0.8550 27,700
Aug 20, 2024 0.8660 0.8660 0.8210 0.8310 0.8310 123,200
Aug 19, 2024 0.9000 0.9000 0.8420 0.8680 0.8680 60,200
Aug 16, 2024 0.8500 0.8800 0.8300 0.8520 0.8520 40,700
Aug 15, 2024 0.9220 0.9220 0.8420 0.8520 0.8520 47,000
Aug 14, 2024 0.8320 0.8680 0.8320 0.8380 0.8380 13,000
Aug 13, 2024 0.8600 0.9100 0.8300 0.8830 0.8830 16,700
Aug 12, 2024 0.8520 0.8520 0.8150 0.8400 0.8400 31,900
Aug 9, 2024 0.8190 0.8500 0.8100 0.8400 0.8400 26,200
Aug 8, 2024 0.8490 0.8490 0.8010 0.8300 0.8300 33,500
Aug 7, 2024 0.8520 0.8950 0.8090 0.8300 0.8300 20,500
Aug 6, 2024 0.8400 0.9090 0.8020 0.8520 0.8520 27,100
Aug 5, 2024 0.8050 0.8750 0.8050 0.8400 0.8400 97,600
Aug 2, 2024 0.8500 0.9000 0.8500 0.8720 0.8720 40,000
Aug 1, 2024 0.9000 0.9390 0.8820 0.9140 0.9140 40,400
Jul 31, 2024 0.8830 0.9500 0.8800 0.9280 0.9280 64,300
Jul 30, 2024 0.9500 0.9980 0.8900 0.9100 0.9100 120,900
Jul 29, 2024 0.9980 1.0300 0.9600 0.9900 0.9900 149,700
Jul 26, 2024 0.9320 1.0600 0.9320 1.0300 1.0300 357,100
Jul 25, 2024 0.8800 0.9990 0.8750 0.9780 0.9780 591,800
Jul 24, 2024 0.9600 1.2700 0.8300 1.0000 1.0000 10,349,000
Jul 23, 2024 0.8900 0.9300 0.8500 0.8710 0.8710 5,051,100
Jul 22, 2024 0.9200 0.9400 0.8900 0.9040 0.9040 30,900
Jul 19, 2024 0.9440 0.9600 0.9200 0.9200 0.9200 22,300
Jul 18, 2024 0.9500 0.9740 0.9200 0.9400 0.9400 67,800
Jul 17, 2024 0.9500 0.9800 0.9300 0.9420 0.9420 92,100
Jul 16, 2024 0.9950 0.9950 0.9500 0.9650 0.9650 53,700
Jul 15, 2024 1.0120 1.0200 0.9600 0.9700 0.9700 43,800
Jul 12, 2024 1.0600 1.0850 0.9800 1.0200 1.0200 81,200
Jul 11, 2024 1.0900 1.1100 1.0100 1.0600 1.0600 127,400
Jul 10, 2024 1.1500 1.1600 1.0700 1.1200 1.1200 104,600
Jul 9, 2024 1.0100 1.2500 1.0000 1.1100 1.1100 490,800
Jul 8, 2024 0.9900 1.0600 0.9700 1.0000 1.0000 144,400
Jul 5, 2024 0.9600 0.9800 0.9600 0.9660 0.9660 69,700
Jul 3, 2024 0.9500 0.9900 0.9310 0.9630 0.9630 112,600
Jul 2, 2024 0.9530 0.9980 0.9000 0.9110 0.9110 136,200
Jul 1, 2024 0.9800 1.0000 0.9500 0.9700 0.9700 54,100
Jun 28, 2024 1.0100 1.0200 0.9700 0.9800 0.9800 39,000
Jun 27, 2024 1.0100 1.0300 0.9700 1.0200 1.0200 69,900
Jun 26, 2024 1.0300 1.0800 1.0100 1.0150 1.0150 171,100
Jun 25, 2024 1.0200 1.0900 0.9900 1.0800 1.0800 342,300
Jun 24, 2024 0.9800 1.0800 0.9000 1.0300 1.0300 464,700
Jun 21, 2024 0.9300 1.2400 0.9030 1.0500 1.0500 3,554,100
Jun 20, 2024 0.9100 0.9420 0.8350 0.8440 0.8440 235,600
Jun 18, 2024 0.9700 0.9930 0.9050 0.9300 0.9300 232,000
Jun 17, 2024 1.0900 1.0900 0.9500 0.9820 0.9820 124,700
Jun 14, 2024 1.0900 1.0900 1.0300 1.0400 1.0400 121,100
Jun 13, 2024 1.1500 1.1700 1.0000 1.0600 1.0600 124,500
Jun 12, 2024 1.1300 1.1700 1.1200 1.1350 1.1350 32,400
Jun 11, 2024 1.1600 1.1650 1.1200 1.1450 1.1450 69,400
Jun 10, 2024 1.1900 1.2000 1.0900 1.1700 1.1700 125,100
Jun 7, 2024 1.1100 1.1500 1.1100 1.1500 1.1500 114,600
Jun 6, 2024 1.1200 1.2500 1.1010 1.1900 1.1900 240,400
Jun 5, 2024 1.1000 1.1400 1.1000 1.1200 1.1200 210,300
Jun 4, 2024 1.2800 1.2900 1.1000 1.1400 1.1400 565,200
Jun 3, 2024 1.3700 1.5700 1.3600 1.3800 1.3800 1,966,700
May 31, 2024 1.2000 1.3900 1.2000 1.3700 1.3700 260,800
May 30, 2024 1.1900 1.2500 1.1500 1.2300 1.2300 192,700
May 29, 2024 1.1100 1.2500 1.0900 1.1800 1.1800 151,900
May 28, 2024 1.0800 1.2500 1.0800 1.1500 1.1500 283,300
May 24, 2024 1.1400 1.1800 1.0400 1.0600 1.0600 237,300
May 23, 2024 1.1700 1.2000 1.0850 1.1400 1.1400 261,700
May 22, 2024 1.2100 1.2990 1.1470 1.1600 1.1600 184,200
May 21, 2024 1.3600 1.4400 1.2060 1.2100 1.2100 184,800
May 20, 2024 1.1400 1.3500 1.1200 1.3200 1.3200 435,600
May 17, 2024 1.2300 1.2620 1.1200 1.1300 1.1300 274,700
May 16, 2024 1.2200 1.3000 1.2200 1.2200 1.2200 231,700
May 15, 2024 1.2400 1.2800 1.1600 1.2700 1.2700 240,800
May 14, 2024 1.1900 1.3080 1.1000 1.2400 1.2400 497,700
May 13, 2024 1.2100 1.4300 1.2100 1.2900 1.2900 704,400
May 10, 2024 1.3200 1.3400 1.1800 1.2800 1.2800 595,400
May 9, 2024 1.4500 1.6700 1.4000 1.4300 1.4300 1,349,000
May 8, 2024 1.2100 1.9500 1.1600 1.5100 1.5100 26,386,400
May 7, 2024 1.1300 1.1700 1.0800 1.0850 1.0850 341,900
May 6, 2024 1.1200 1.2400 1.1200 1.1300 1.1300 380,300
May 3, 2024 1.2600 1.3300 1.1200 1.2100 1.2100 703,300
May 2, 2024 1.5500 1.5700 1.0900 1.2700 1.2700 1,018,000
May 1, 2024 1.6700 1.6700 1.5300 1.6000 1.6000 732,400
Apr 30, 2024 1.9200 1.9500 1.5200 1.7500 1.7500 1,929,700
Apr 29, 2024 2.0000 2.2300 1.8600 2.0400 2.0400 9,097,000
Apr 26, 2024 1.5600 2.3900 1.4500 1.7800 1.7800 57,782,800
Apr 25, 2024 1.5200 1.8700 1.3000 1.3000 1.3000 3,472,600
Apr 24, 2024 2.0400 2.1000 1.5300 1.5500 1.5500 5,420,600
Apr 23, 2024 1.4500 2.9500 1.3900 2.2300 2.2300 137,078,500
Apr 22, 2024 1.1200 1.8900 1.0900 1.2800 1.2800 80,497,600
Apr 19, 2024 0.7530 0.7900 0.7200 0.7700 0.7700 76,600
Apr 18, 2024 0.7700 0.8500 0.6900 0.7630 0.7630 349,900
Apr 17, 2024 0.6910 0.7800 0.6350 0.7600 0.7600 335,600
Apr 16, 2024 0.7900 0.7900 0.6800 0.6920 0.6920 283,700
Apr 15, 2024 0.8500 0.8740 0.8010 0.8200 0.8200 190,300
Apr 12, 2024 0.9000 0.9140 0.8320 0.8610 0.8610 255,500
Apr 11, 2024 0.9800 0.9820 0.8600 0.9060 0.9060 237,600
Apr 10, 2024 0.9800 1.0800 0.9010 1.0100 1.0100 329,900
Apr 9, 2024 0.9000 1.0500 0.8210 0.9800 0.9800 520,500
Apr 8, 2024 1.0500 1.0500 0.8400 0.9200 0.9200 926,000
Apr 5, 2024 1.4200 1.4400 0.9700 1.0000 1.0000 2,349,900
Apr 4, 2024 2.7900 2.8000 1.2900 1.5000 1.5000 1,722,100
Apr 3, 2024 8.7210 9.1500 2.3800 3.0100 3.0100 1,146,700
Apr 2, 2024 9.1100 10.5830 8.8800 9.1600 9.1600 6,400
Apr 1, 2024 9.1100 9.1100 9.1000 9.1100 9.1100 1,000
Mar 28, 2024 9.4800 11.9000 8.8500 9.4300 9.4300 9,900
Mar 27, 2024 8.7200 8.7200 8.7200 8.7200 8.7200 400
Mar 26, 2024 8.7500 9.5000 8.7500 8.9500 8.9500 1,200
Mar 25, 2024 10.2200 11.1000 8.6700 9.8200 9.8200 14,700
Mar 22, 2024 8.9800 9.0800 8.9800 9.0800 9.0800 1,400
Mar 21, 2024 9.0000 10.5300 7.4000 8.4000 8.4000 8,400
Mar 20, 2024 11.1500 11.1500 11.1500 11.1500 11.1500 -
Mar 19, 2024 11.1500 11.1500 11.1500 11.1500 11.1500 -
Mar 18, 2024 11.0600 11.8000 10.8000 11.1500 11.1500 39,900
Mar 15, 2024 11.2600 11.2600 11.0000 11.0000 11.0000 600
Mar 14, 2024 11.3000 11.3000 11.0500 11.0500 11.0500 1,400
Mar 13, 2024 11.7500 11.8900 11.0000 11.0600 11.0600 3,400
Mar 12, 2024 11.2000 11.7500 11.1600 11.7500 11.7500 13,300
Mar 11, 2024 12.0000 12.0000 11.2000 11.5000 11.5000 4,100
Mar 8, 2024 12.4000 17.2400 10.1800 12.3400 12.3400 62,200
Mar 7, 2024 11.3400 11.3400 11.3400 11.3400 11.3400 -
Mar 6, 2024 9.2160 11.8100 8.6000 11.3400 11.3400 13,900
Mar 5, 2024 9.2000 10.0100 7.5960 10.0000 10.0000 20,300
Mar 4, 2024 9.8000 9.8000 9.8000 9.8000 9.8000 100
Mar 1, 2024 9.8000 9.8000 9.8000 9.8000 9.8000 -
Feb 29, 2024 9.5500 10.5100 9.5500 9.8000 9.8000 1,000
Feb 28, 2024 9.8800 10.4000 9.8800 10.3800 10.3800 3,000
Feb 27, 2024 10.6100 10.6100 10.0000 10.0400 10.0400 4,400
Feb 26, 2024 11.0900 11.1200 10.4800 11.0000 11.0000 328,200
Feb 23, 2024 11.0300 11.0800 11.0300 11.0800 11.0800 14,900
Feb 22, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 12,000
Feb 21, 2024 11.0300 11.0300 11.0300 11.0300 11.0300 -
Feb 20, 2024 11.0300 11.0300 11.0300 11.0300 11.0300 -
Feb 16, 2024 11.0300 11.0300 11.0300 11.0300 11.0300 -
Feb 15, 2024 11.0300 11.0370 11.0300 11.0300 11.0300 58,900
Feb 14, 2024 11.0000 11.0000 11.0000 11.0000 11.0000 -
Feb 13, 2024 11.0000 11.0000 11.0000 11.0000 11.0000 -
Feb 12, 2024 11.0000 11.0000 11.0000 11.0000 11.0000 400
Feb 9, 2024 11.0100 11.0100 11.0100 11.0100 11.0100 -
Feb 8, 2024 11.0100 11.0100 11.0100 11.0100 11.0100 -
Feb 7, 2024 11.0100 11.0100 11.0000 11.0100 11.0100 154,500
Feb 6, 2024 11.0100 11.0100 10.9900 11.0000 11.0000 298,100
Feb 5, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Feb 2, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Feb 1, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Jan 31, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Jan 30, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Jan 29, 2024 11.0000 11.0000 10.9800 10.9800 10.9800 50,100
Jan 26, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Jan 25, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 100
Jan 24, 2024 10.9600 10.9600 10.9600 10.9600 10.9600 100
Jan 23, 2024 10.9700 10.9700 10.9700 10.9700 10.9700 -
Jan 22, 2024 10.9700 10.9700 10.9700 10.9700 10.9700 -
Jan 19, 2024 10.9700 10.9700 10.9700 10.9700 10.9700 -
Jan 18, 2024 10.9700 10.9700 10.9700 10.9700 10.9700 -
Jan 17, 2024 10.9700 10.9700 10.9700 10.9700 10.9700 -
Jan 16, 2024 10.9400 10.9700 10.9400 10.9700 10.9700 7,500
Jan 12, 2024 10.9400 10.9400 10.9400 10.9400 10.9400 -
Jan 11, 2024 10.9400 10.9400 10.9400 10.9400 10.9400 1,000

Related Tickers

SYRA Syra Health Corp.
0.5999
+19.24%
 
RHE Regional Health Properties, Inc.
2.2300
-5.51%
 
TOI The Oncology Institute, Inc.
0.3017
+0.94%
 
NVOS Novo Integrated Sciences, Inc.
0.0920
+2.22%
 
KDLY Kindly MD, Inc.
1.4300
-12.27%
 
IONM Assure Holdings Corp.
0.0770
+140.62%
 
AGL agilon health, inc.
2.4300
+10.96%
 
CCM Concord Medical Services Holdings Limited
4.6200
-12.83%
 
NUTX Nutex Health Inc.
30.88
-2.56%
 
PIII P3 Health Partners Inc.
0.2151
-3.02%