NIVF - NewGenIvf Group Ltd
0.6595
-0.031 -4.731%
Share volume: 177,083
Last Updated: 03-04-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.69
-0.03
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $0.67 | $0.67 | $0.71 | $0.71 | $0.63 | $0.63 | $0.66 | $0.66 | 177,083 | $177,083.00 |
| 03-03-2026 | $0.76 | $0.76 | $0.76 | $0.76 | $0.65 | $0.65 | $0.69 | $0.69 | 151,699 | $151,699.00 |
| 03-02-2026 | $0.83 | $0.83 | $0.83 | $0.83 | $0.78 | $0.78 | $0.78 | $0.78 | 45,615 | $45,615.00 |
| 02-27-2026 | $0.84 | $0.84 | $0.84 | $0.84 | $0.77 | $0.77 | $0.83 | $0.83 | 96,068 | $96,068.00 |
| 02-26-2026 | $0.78 | $0.78 | $0.84 | $0.84 | $0.78 | $0.78 | $0.79 | $0.79 | 58,197 | $58,197.00 |
| 02-25-2026 | $0.83 | $0.83 | $0.83 | $0.83 | $0.78 | $0.78 | $0.80 | $0.80 | 54,111 | $54,111.00 |
| 02-24-2026 | $0.81 | $0.81 | $0.85 | $0.85 | $0.78 | $0.78 | $0.81 | $0.81 | 71,817 | $71,817.00 |
| 02-23-2026 | $0.85 | $0.85 | $0.90 | $0.90 | $0.78 | $0.78 | $0.80 | $0.80 | 65,169 | $65,169.00 |
| 02-20-2026 | $0.83 | $0.83 | $0.86 | $0.86 | $0.77 | $0.77 | $0.86 | $0.86 | 87,831 | $87,831.00 |
| 02-19-2026 | $0.80 | $0.80 | $0.84 | $0.84 | $0.75 | $0.75 | $0.84 | $0.84 | 93,689 | $93,689.00 |