NewGenIvf Group Limited (NIVF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1050 | 1.1050 | 78,648 |
| 04 June 2024 | 1.2800 | 1.2900 | 1.1000 | 1.1400 | 1.1400 | 558,400 |
| 03 June 2024 | 1.3700 | 1.5700 | 1.3600 | 1.3800 | 1.3800 | 1,966,700 |
| 31 May 2024 | 1.2000 | 1.3900 | 1.2000 | 1.3700 | 1.3700 | 260,800 |
| 30 May 2024 | 1.1900 | 1.2500 | 1.1500 | 1.2300 | 1.2300 | 192,700 |
| 29 May 2024 | 1.1100 | 1.2500 | 1.0900 | 1.1800 | 1.1800 | 151,900 |
| 28 May 2024 | 1.0800 | 1.2500 | 1.0800 | 1.1500 | 1.1500 | 283,300 |
| 24 May 2024 | 1.1400 | 1.1800 | 1.0400 | 1.0600 | 1.0600 | 237,300 |
| 23 May 2024 | 1.1700 | 1.2000 | 1.0850 | 1.1400 | 1.1400 | 261,700 |
| 22 May 2024 | 1.2100 | 1.2990 | 1.1470 | 1.1600 | 1.1600 | 184,200 |
| 21 May 2024 | 1.3600 | 1.4400 | 1.2060 | 1.2100 | 1.2100 | 184,800 |
| 20 May 2024 | 1.1400 | 1.3500 | 1.1200 | 1.3200 | 1.3200 | 435,600 |
| 17 May 2024 | 1.2300 | 1.2620 | 1.1200 | 1.1300 | 1.1300 | 274,700 |
| 16 May 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 231,700 |
| 15 May 2024 | 1.2400 | 1.2800 | 1.1600 | 1.2700 | 1.2700 | 240,800 |
| 14 May 2024 | 1.1900 | 1.3080 | 1.1000 | 1.2400 | 1.2400 | 497,700 |
| 13 May 2024 | 1.2100 | 1.4300 | 1.2100 | 1.2900 | 1.2900 | 704,400 |
| 10 May 2024 | 1.3200 | 1.3400 | 1.1800 | 1.2800 | 1.2800 | 595,400 |
| 09 May 2024 | 1.4500 | 1.6700 | 1.4000 | 1.4300 | 1.4300 | 1,349,000 |
| 08 May 2024 | 1.2100 | 1.9500 | 1.1600 | 1.5100 | 1.5100 | 26,386,400 |
| 07 May 2024 | 1.1300 | 1.1700 | 1.0800 | 1.0850 | 1.0850 | 341,900 |
| 06 May 2024 | 1.1200 | 1.2400 | 1.1200 | 1.1300 | 1.1300 | 380,300 |
| 03 May 2024 | 1.2600 | 1.3300 | 1.1200 | 1.2100 | 1.2100 | 703,300 |
| 02 May 2024 | 1.5500 | 1.5700 | 1.0900 | 1.2700 | 1.2700 | 1,018,000 |
| 01 May 2024 | 1.6700 | 1.6700 | 1.5300 | 1.6000 | 1.6000 | 732,400 |
| 30 Apr 2024 | 1.9200 | 1.9500 | 1.5200 | 1.7500 | 1.7500 | 1,929,700 |
| 29 Apr 2024 | 2.0000 | 2.2300 | 1.8600 | 2.0400 | 2.0400 | 9,097,000 |
| 26 Apr 2024 | 1.5600 | 2.3900 | 1.4500 | 1.7800 | 1.7800 | 57,782,800 |
| 25 Apr 2024 | 1.5200 | 1.8700 | 1.3000 | 1.3000 | 1.3000 | 3,472,600 |
| 24 Apr 2024 | 2.0400 | 2.1000 | 1.5300 | 1.5500 | 1.5500 | 5,420,600 |
| 23 Apr 2024 | 1.4500 | 2.9500 | 1.3900 | 2.2300 | 2.2300 | 137,078,500 |
| 22 Apr 2024 | 1.1200 | 1.8900 | 1.0900 | 1.2800 | 1.2800 | 80,497,600 |
| 19 Apr 2024 | 0.7530 | 0.7900 | 0.7200 | 0.7700 | 0.7700 | 76,600 |
| 18 Apr 2024 | 0.7700 | 0.8500 | 0.6900 | 0.7630 | 0.7630 | 349,900 |
| 17 Apr 2024 | 0.6910 | 0.7800 | 0.6350 | 0.7600 | 0.7600 | 335,600 |
| 16 Apr 2024 | 0.7900 | 0.7900 | 0.6800 | 0.6920 | 0.6920 | 283,700 |
| 15 Apr 2024 | 0.8500 | 0.8740 | 0.8010 | 0.8200 | 0.8200 | 190,300 |
| 12 Apr 2024 | 0.9000 | 0.9140 | 0.8320 | 0.8610 | 0.8610 | 255,500 |
| 11 Apr 2024 | 0.9800 | 0.9820 | 0.8600 | 0.9060 | 0.9060 | 237,600 |
| 10 Apr 2024 | 0.9800 | 1.0800 | 0.9010 | 1.0100 | 1.0100 | 329,900 |
| 09 Apr 2024 | 0.9000 | 1.0500 | 0.8210 | 0.9800 | 0.9800 | 520,500 |
| 08 Apr 2024 | 1.0500 | 1.0500 | 0.8400 | 0.9200 | 0.9200 | 926,000 |
| 05 Apr 2024 | 1.4200 | 1.4400 | 0.9700 | 1.0000 | 1.0000 | 2,349,900 |
| 04 Apr 2024 | 2.7900 | 2.8000 | 1.2900 | 1.5000 | 1.5000 | 1,722,100 |
| 03 Apr 2024 | 8.7210 | 9.1500 | 2.3800 | 3.0100 | 3.0100 | 1,146,700 |
| 02 Apr 2024 | 9.1100 | 10.5830 | 8.8800 | 9.1600 | 9.1600 | 6,400 |
| 01 Apr 2024 | 9.1100 | 9.1100 | 9.1000 | 9.1100 | 9.1100 | 1,000 |
| 28 Mar 2024 | 9.4800 | 11.9000 | 8.8500 | 9.4300 | 9.4300 | 9,900 |
| 27 Mar 2024 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | 400 |
| 26 Mar 2024 | 8.7500 | 9.5000 | 8.7500 | 8.9500 | 8.9500 | 1,200 |
| 25 Mar 2024 | 10.2200 | 11.1000 | 8.6700 | 9.8200 | 9.8200 | 14,700 |
| 22 Mar 2024 | 8.9800 | 9.0800 | 8.9800 | 9.0800 | 9.0800 | 1,400 |
| 21 Mar 2024 | 9.0000 | 10.5300 | 7.4000 | 8.4000 | 8.4000 | 8,400 |
| 20 Mar 2024 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | - |
| 19 Mar 2024 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | - |
| 18 Mar 2024 | 11.0600 | 11.8000 | 10.8000 | 11.1500 | 11.1500 | 39,900 |
| 15 Mar 2024 | 11.2600 | 11.2600 | 11.0000 | 11.0000 | 11.0000 | 600 |
| 14 Mar 2024 | 11.3000 | 11.3000 | 11.0500 | 11.0500 | 11.0500 | 1,400 |
| 13 Mar 2024 | 11.7500 | 11.8900 | 11.0000 | 11.0600 | 11.0600 | 3,400 |
| 12 Mar 2024 | 11.2000 | 11.7500 | 11.1600 | 11.7500 | 11.7500 | 13,300 |
| 11 Mar 2024 | 12.0000 | 12.0000 | 11.2000 | 11.5000 | 11.5000 | 4,100 |
| 08 Mar 2024 | 12.4000 | 17.2400 | 10.1800 | 12.3400 | 12.3400 | 62,200 |
| 07 Mar 2024 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | - |
| 06 Mar 2024 | 9.2160 | 11.8100 | 8.6000 | 11.3400 | 11.3400 | 13,900 |
| 05 Mar 2024 | 9.2000 | 10.0100 | 7.5960 | 10.0000 | 10.0000 | 20,300 |
| 04 Mar 2024 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 100 |
| 01 Mar 2024 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | - |
| 29 Feb 2024 | 9.5500 | 10.5100 | 9.5500 | 9.8000 | 9.8000 | 1,000 |
| 28 Feb 2024 | 9.8800 | 10.4000 | 9.8800 | 10.3800 | 10.3800 | 3,000 |
| 27 Feb 2024 | 10.6100 | 10.6100 | 10.0000 | 10.0400 | 10.0400 | 4,400 |
| 26 Feb 2024 | 11.0900 | 11.1200 | 10.4800 | 11.0000 | 11.0000 | 328,200 |
| 23 Feb 2024 | 11.0300 | 11.0800 | 11.0300 | 11.0800 | 11.0800 | 14,900 |
| 22 Feb 2024 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 12,000 |
| 21 Feb 2024 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | - |
| 20 Feb 2024 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | - |
| 16 Feb 2024 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | - |
| 15 Feb 2024 | 11.0300 | 11.0370 | 11.0300 | 11.0300 | 11.0300 | 58,900 |
| 14 Feb 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 13 Feb 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 12 Feb 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 400 |
| 09 Feb 2024 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | - |
| 08 Feb 2024 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | - |
| 07 Feb 2024 | 11.0100 | 11.0100 | 11.0000 | 11.0100 | 11.0100 | 154,500 |
| 06 Feb 2024 | 11.0100 | 11.0100 | 10.9900 | 11.0000 | 11.0000 | 298,100 |
| 05 Feb 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | - |
| 02 Feb 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | - |
| 01 Feb 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | - |
| 31 Jan 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | - |
| 30 Jan 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | - |
| 29 Jan 2024 | 11.0000 | 11.0000 | 10.9800 | 10.9800 | 10.9800 | 50,100 |
| 26 Jan 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | - |
| 25 Jan 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 100 |
| 24 Jan 2024 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | 100 |
| 23 Jan 2024 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | - |
| 22 Jan 2024 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | - |
| 19 Jan 2024 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | - |
| 18 Jan 2024 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | - |
| 17 Jan 2024 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | - |
| 16 Jan 2024 | 10.9400 | 10.9700 | 10.9400 | 10.9700 | 10.9700 | 7,500 |
| 12 Jan 2024 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.