NewGenIvf Group Ltd (NIVF)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0709 | 19.7438039543 | 0.3591 | 0.45 | 0.34 | 3962759 | 0.41050073 | CS |
| 4 | 0.03 | 7.5 | 0.4 | 0.547 | 0.2398 | 7694912 | 0.36503844 | CS |
| 12 | -0.1544 | -26.4202600958 | 0.5844 | 3.28 | 0.2398 | 7528992 | 1.05467722 | CS |
| 26 | -0.5225 | -54.8556430446 | 0.9525 | 3.28 | 0.2398 | 3548043 | 1.04925897 | CS |
| 52 | -2.36 | -84.5878136201 | 2.79 | 3.28 | 0.2398 | 4240295 | 1.3645458 | CS |
| 156 | -2.36 | -84.5878136201 | 2.79 | 3.28 | 0.2398 | 4240295 | 1.3645458 | CS |
| 260 | -2.36 | -84.5878136201 | 2.79 | 3.28 | 0.2398 | 4240295 | 1.3645458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 0.405 | -0.01 | -2.41 | 0.44 | 0.44 | 0.37 | 3289755 |
| 1735601700 | 0.415 | -0.013 | -3.04 | 0.445001 | 0.45 | 0.34 | 4363634 |
| 1735342500 | 0.428 | 0.0429 | 11.14 | 0.3687 | 0.4333 | 0.3625 | 4817926 |
| 1735256100 | 0.3851 | 0.0452 | 13.30 | 0.3590999 | 0.39689 | 0.342 | 3379720 |
| 1735077840 | 0.3399 | -0.0101 | -2.89 | 0.358 | 0.358999 | 0.33 | 1709056 |
| 1734996900 | 0.35 | 0.0169 | 5.07 | 0.375 | 0.399 | 0.33 | 4496845 |
| 1734737700 | 0.3331 | -0.0084 | -2.46 | 0.3161 | 0.3526 | 0.3 | 2645758 |
| 1734651300 | 0.3415 | 0.013 | 3.96 | 0.330701 | 0.39 | 0.311 | 4393557 |
| 1734564900 | 0.3285 | -0.0952 | -22.47 | 0.3106 | 0.42 | 0.305 | 8678945 |
| 1734478500 | 0.4237 | 0.1522 | 56.06 | 0.2636 | 0.4282 | 0.2398 | 8456500 |
| 1734392100 | 0.2715 | -0.0458 | -14.43 | 0.308051 | 0.31 | 0.253 | 4152102 |
| 1734132900 | 0.3173 | -0.0624 | -16.43 | 0.3449999 | 0.357 | 0.311 | 3240744 |
| 1734046500 | 0.3797 | 0.0187 | 5.18 | 0.3459999 | 0.3945 | 0.3 | 10156641 |
| 1733960100 | 0.361 | -0.03 | -7.67 | 0.5104 | 0.547 | 0.3214 | 73328822 |
| 1733873700 | 0.391 | -0.0193 | -4.70 | 0.4103 | 0.42 | 0.381 | 129328 |
| 1733787300 | 0.4103 | -0.0377 | -8.42 | 0.46 | 0.4714 | 0.4093 | 329405 |
| 1733528100 | 0.448 | 0.013806 | 3.18 | 0.448 | 0.5 | 0.4082 | 433626 |
| 1733441700 | 0.434194 | 0.039194 | 9.92 | 0.4 | 0.434194 | 0.395 | 506060 |
| 1733355300 | 0.395 | 0.0379001 | 10.61 | 0.3569 | 0.4294 | 0.3569 | 1031163 |
| 1733268900 | 0.3570999 | 0.0080999 | 2.32 | 0.3403 | 0.368 | 0.34 | 386968 |
| 1733182500 | 0.349 | 0.019 | 5.76 | 0.33 | 0.4 | 0.33 | 676464 |
| 1732917840 | 0.33 | -0.014 | -4.07 | 0.35 | 0.4 | 0.3096 | 634294 |
| 1732750500 | 0.3439999 | -0.026 | -7.03 | 0.371 | 0.375 | 0.34 | 388255 |
| 1732664100 | 0.37 | -0.046 | -11.06 | 0.4213 | 0.43 | 0.3311 | 662351 |
| 1732577700 | 0.416 | -0.093 | -18.27 | 0.49 | 0.49 | 0.412 | 756537 |
| 1732318500 | 0.509 | -0.0342 | -6.30 | 0.5445 | 0.5555 | 0.5 | 1042017 |
| 1732232100 | 0.5432 | -0.0518 | -8.71 | 0.589 | 0.605 | 0.5 | 926504 |
| 1732145700 | 0.595 | 0.0261 | 4.59 | 0.5419 | 0.6657999 | 0.5419 | 1651877 |
| 1732059300 | 0.5689 | -0.0111 | -1.91 | 0.5214 | 0.59 | 0.4657 | 2163755 |
| 1731972900 | 0.58 | -0.071 | -10.91 | 0.8675 | 0.947 | 0.553 | 42545976 |
| 1731713700 | 0.651 | 0.029501 | 4.75 | 0.626 | 0.6899999 | 0.602 | 195794 |
| 1731627300 | 0.621499 | -0.019501 | -3.04 | 0.641315 | 0.671 | 0.6 | 132308 |
| 1731540900 | 0.641 | -0.0356 | -5.26 | 0.704916 | 0.706 | 0.6202 | 122365 |
| 1731454500 | 0.6766 | -0.0234 | -3.34 | 0.6889999 | 0.778 | 0.6606 | 114987 |
| 1731368100 | 0.7 | -0.0401 | -5.42 | 0.75 | 0.7697 | 0.7 | 62475 |
| 1731108900 | 0.7401 | 0.0051 | 0.69 | 0.778 | 0.778 | 0.7224 | 65059 |
| 1731022500 | 0.735 | 0.004 | 0.55 | 0.75 | 0.7736 | 0.7301 | 43404 |
| 1730936100 | 0.731 | 0.011 | 1.53 | 0.7060999 | 0.7736 | 0.6701 | 181460 |
| 1730849700 | 0.72 | 0.0424 | 6.26 | 0.68 | 0.72 | 0.660968 | 68439 |
| 1730763300 | 0.6776 | -0.0634 | -8.56 | 0.72 | 0.74 | 0.6596 | 132656 |
| 1730500500 | 0.741 | -0.0709 | -8.73 | 0.784 | 0.784 | 0.73 | 108318 |
| 1730414100 | 0.8119 | -0.0251 | -3.00 | 0.792165 | 0.840499 | 0.7887999 | 84243 |
| 1730327700 | 0.837 | 0.0327 | 4.07 | 0.7829 | 0.85 | 0.751 | 214309 |
| 1730241300 | 0.8043 | -0.0357 | -4.25 | 0.83 | 0.8716 | 0.7601 | 173038 |
| 1730154900 | 0.84 | -0.0601 | -6.68 | 0.9399 | 0.9399 | 0.8 | 218618 |
| 1729895700 | 0.9001 | -0.1599 | -15.08 | 1.02 | 1.06 | 0.8499 | 364248 |
| 1729809300 | 1.06 | 0.03 | 2.91 | 1.03 | 1.06 | 0.99 | 249206 |
| 1729722900 | 1.03 | -0.16 | -13.45 | 1.15 | 1.2 | 0.99 | 634864 |
| 1729636500 | 1.19 | 0.05 | 4.39 | 1.1399999 | 1.23 | 1.05 | 642634 |
| 1729550100 | 1.1399999 | -0.06 | -5.00 | 1.15 | 1.28 | 1.07 | 1171342 |
| 1729290900 | 1.2 | 0.02 | 1.69 | 1.22 | 1.58 | 1.1 | 7015719 |
| 1729204500 | 1.18 | -0.04 | -3.28 | 1.24 | 1.66 | 1.12 | 4416752 |
| 1729118100 | 1.22 | -0.74 | -37.76 | 1.8 | 2.2700999 | 1.2 | 11613598 |
| 1729031700 | 1.96 | 1.21 | 159.77 | 0.7937 | 3.2799999 | 0.78 | 141177940 |
| 1728945300 | 0.7544999 | -0.2255 | -23.01 | 0.8169999 | 0.99 | 0.7 | 2292944 |
| 1728686100 | 0.98 | 0.3803 | 63.42 | 0.87 | 1.08 | 0.7262 | 57067775 |
| 1728599700 | 0.5997 | 0.0156001 | 2.67 | 0.5844 | 0.626918 | 0.56 | 9213468 |
| 1728513300 | 0.5840999 | -0.0511 | -8.04 | 0.649 | 0.649 | 0.5840999 | 12317 |
| 1728426900 | 0.6352 | 0.0083 | 1.32 | 0.61 | 0.648 | 0.58 | 17299 |
| 1728340500 | 0.6269 | -0.0511 | -7.54 | 0.6503 | 0.6503 | 0.612 | 22043 |
| 1728081300 | 0.678 | 0.036 | 5.61 | 0.65705 | 0.678 | 0.647 | 9734 |
| 1727994900 | 0.642 | -0.008 | -1.23 | 0.65 | 0.6818 | 0.6294999 | 24539 |
| 1727908500 | 0.65 | -0.0458 | -6.58 | 0.683 | 0.68515 | 0.641 | 22664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
