5 DAY PERFORMANCE
+8.21%
1 MONTH PERFORMANCE
-61.07%
3 MONTH PERFORMANCE
-79.27%
6 MONTH PERFORMANCE
-88.66%
YEAR-TO-DATE PERFORMANCE
-73.95%
1 YEAR PERFORMANCE
-80.90%
NewGenIvf Group Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $2.10 | $2.11 (0.48%) | $2.21 | $1.95 | 1.41 M | $7.86 M |
02/20/2025 | $2.60 | $2.34 (-10%) | $2.79 | $2.15 | 19.53 M | $8.72 M |
02/19/2025 | $2.67 | $2.27 (-14.98%) | $2.89 | $2.20 | 12.07 M | $8.46 M |
02/18/2025 | $2.12 | $2.19 (3.3%) | $2.48 | $2.08 | 3.05 M | $8.16 M |
02/14/2025 | $2.00 | $1.95 (-2.5%) | $2.11 | $1.87 | 739,143 | $7.27 M |
02/13/2025 | $2.10 | $1.95 (-7.14%) | $2.28 | $1.85 | 750,027 | $7.27 M |
02/12/2025 | $1.87 | $2.13 (13.9%) | $2.69 | $1.87 | 2.03 M | $7.94 M |
02/11/2025 | $2.15 | $2.02 (-6.05%) | $2.39 | $1.86 | 1.30 M | $7.53 M |
02/10/2025 | $2.36 | $2.40 (1.69%) | $2.84 | $2.23 | 59.79 M | $8.94 M |
02/07/2025 | $3.57 | $2.68 (-24.93%) | $3.60 | $2.17 | 100.83 M | $9.99 M |
02/06/2025 | $2.50 | $3.10 (24%) | $3.72 | $2.42 | 44.75 M | $577,976 |
02/05/2025 | $2.53 | $2.44 (-3.56%) | $2.72 | $2.25 | 2.14 M | $455,375 |
02/04/2025 | $2.46 | $2.53 (2.85%) | $2.69 | $2.41 | 3.13 M | $471,399 |
02/03/2025 | $2.80 | $2.69 (-3.93%) | $3.10 | $2.23 | 6.60 M | $501,210 |
01/31/2025 | $3.48 | $2.98 (-14.37%) | $3.48 | $2.80 | 14.91 M | $555,244 |
01/30/2025 | $5.33 | $5.18 (-2.81%) | $5.40 | $4.90 | 1.16 M | $965,156 |
01/29/2025 | $5.23 | $5.39 (3.06%) | $5.50 | $5.16 | 790,800 | $1.00 M |
01/28/2025 | $5.12 | $5.58 (8.98%) | $5.69 | $5.00 | 943,300 | $1.04 M |
01/27/2025 | $5.14 | $5.39 (4.86%) | $5.41 | $5.10 | 891,200 | $1.00 M |
01/24/2025 | $4.96 | $5.30 (6.85%) | $5.65 | $4.96 | 1.22 M | $987,142 |
01/23/2025 | $5.06 | $5.42 (7.11%) | $5.59 | $5.00 | 1.51 M | $1.01 M |
01/22/2025 | $5.60 | $5.42 (-3.21%) | $5.62 | $5.15 | 3.26 M | $1.01 M |
01/21/2025 | $6.22 | $5.70 (-8.36%) | $6.50 | $5.42 | 34.67 M | $1.06 M |
01/17/2025 | $6.30 | $6.98 (10.79%) | $7.05 | $6.30 | 1.94 M | $1.30 M |
01/16/2025 | $6.80 | $6.30 (-7.35%) | $7.18 | $6.20 | 1.85 M | $1.17 M |
01/15/2025 | $5.87 | $7.12 (21.29%) | $7.63 | $5.85 | 3.39 M | $1.33 M |
01/14/2025 | $6.40 | $6.60 (3.12%) | $6.72 | $6.00 | 2.17 M | $1.23 M |
01/13/2025 | $6.90 | $6.30 (-8.7%) | $6.95 | $5.64 | 19.21 M | $1.17 M |
01/10/2025 | $7.40 | $7.40 (0%) | $7.60 | $6.80 | 93,493 | $1.38 M |
01/08/2025 | $7.30 | $7.30 (0%) | $7.36 | $6.30 | 94,882 | $1.36 M |
01/07/2025 | $7.60 | $7.38 (-2.89%) | $7.82 | $7.03 | 101,592 | $1.38 M |
01/06/2025 | $8.00 | $7.98 (-0.25%) | $8.30 | $7.40 | 138,924 | $1.49 M |
01/03/2025 | $8.40 | $7.91 (-5.83%) | $8.70 | $7.50 | 118,904 | $1.47 M |
01/02/2025 | $8.20 | $8.34 (1.71%) | $9.80 | $8.02 | 234,246 | $1.55 M |
12/31/2024 | $8.80 | $8.10 (-7.95%) | $8.80 | $7.40 | 165,147 | $1.51 M |
12/30/2024 | $9.00 | $8.30 (-7.78%) | $9.00 | $6.80 | 221,856 | $1.55 M |
12/27/2024 | $7.80 | $8.56 (9.74%) | $8.67 | $7.25 | 245,937 | $1.59 M |
12/26/2024 | $7.18 | $7.70 (7.24%) | $7.94 | $6.84 | 170,168 | $1.44 M |
12/24/2024 | $7.16 | $6.80 (-5.03%) | $7.18 | $6.60 | 85,452 | $1.27 M |
12/23/2024 | $7.50 | $7.00 (-6.67%) | $7.98 | $6.60 | 227,256 | $1.30 M |
12/20/2024 | $6.42 | $6.66 (3.74%) | $7.05 | $6.00 | 137,742 | $1.24 M |
12/19/2024 | $6.93 | $6.83 (-1.44%) | $7.80 | $6.22 | 227,268 | $1.27 M |
12/18/2024 | $6.21 | $6.57 (5.8%) | $8.40 | $6.10 | 449,320 | $1.22 M |
12/17/2024 | $5.27 | $8.47 (60.72%) | $8.56 | $4.80 | 430,645 | $1.58 M |
12/16/2024 | $6.06 | $5.43 (-10.4%) | $6.20 | $5.06 | 210,856 | $1.01 M |
12/13/2024 | $7.00 | $6.35 (-9.29%) | $7.14 | $6.22 | 164,459 | $1.18 M |
12/12/2024 | $7.00 | $7.59 (8.43%) | $7.89 | $6.00 | 511,319 | $1.41 M |
12/11/2024 | $10.21 | $7.22 (-29.29%) | $10.94 | $6.43 | 3.89 M | $1.35 M |
12/10/2024 | $8.00 | $7.82 (-2.25%) | $8.40 | $7.62 | 7,217 | $1.46 M |
12/09/2024 | $9.20 | $8.21 (-10.76%) | $9.43 | $8.19 | 16,543 | $1.53 M |
12/06/2024 | $8.96 | $8.96 (0%) | $10.00 | $8.16 | 21,829 | $1.67 M |
12/05/2024 | $8.00 | $8.68 (8.5%) | $8.68 | $7.90 | 25,480 | $1.62 M |
12/04/2024 | $7.50 | $7.90 (5.33%) | $8.59 | $7.14 | 52,532 | $1.47 M |
12/03/2024 | $7.00 | $7.14 (2%) | $7.36 | $6.80 | 20,129 | $1.33 M |
12/02/2024 | $6.60 | $6.98 (5.76%) | $8.00 | $6.60 | 33,921 | $1.30 M |
11/29/2024 | $7.00 | $6.60 (-5.71%) | $8.00 | $6.19 | 31,717 | $1.23 M |
11/27/2024 | $7.42 | $6.88 (-7.28%) | $7.50 | $6.80 | 19,613 | $1.28 M |
11/26/2024 | $8.32 | $7.40 (-11.06%) | $8.60 | $6.62 | 33,387 | $1.38 M |
11/25/2024 | $9.80 | $8.32 (-15.1%) | $9.80 | $8.24 | 39,630 | $1.55 M |
11/22/2024 | $10.68 | $10.18 (-4.68%) | $11.11 | $10.00 | 54,568 | $1.90 M |