-
5 DAY PERFORMANCE
+8.21% -
1 MONTH PERFORMANCE
-28.39% -
3 MONTH PERFORMANCE
-35.72% -
6 MONTH PERFORMANCE
-93.32% -
YEAR-TO-DATE PERFORMANCE
-94.22% -
1 YEAR PERFORMANCE
-94.16%
NewGenIvf Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.64 | $0.62 (-2.1%) | $0.67 | $0.62 | 15,524 | $2.33 M |
| 09/26/2024 | $0.63 | $0.64 (1.17%) | $0.67 | $0.61 | 102,100 | $2.38 M |
| 09/25/2024 | $0.58 | $0.67 (14.83%) | $0.70 | $0.55 | 850,300 | $2.48 M |
| 09/24/2024 | $0.58 | $0.58 (1.25%) | $0.59 | $0.58 | 29,337 | $2.17 M |
| 09/23/2024 | $0.65 | $0.60 (-6.72%) | $0.65 | $0.58 | 40,201 | $2.25 M |
| 09/20/2024 | $0.63 | $0.65 (2.44%) | $0.67 | $0.60 | 29,934 | $2.41 M |
| 09/19/2024 | $0.65 | $0.63 (-3.03%) | $0.68 | $0.61 | 25,848 | $2.35 M |
| 09/18/2024 | $0.67 | $0.68 (1.94%) | $0.71 | $0.66 | 23,039 | $2.55 M |
| 09/17/2024 | $0.68 | $0.67 (-1.47%) | $0.71 | $0.67 | 12,225 | $2.50 M |
| 09/16/2024 | $0.68 | $0.70 (2.51%) | $0.72 | $0.66 | 21,004 | $2.60 M |
| 09/13/2024 | $0.70 | $0.70 (-0.2%) | $0.71 | $0.68 | 23,200 | $2.60 M |
| 09/12/2024 | $0.72 | $0.70 (-3.34%) | $0.73 | $0.68 | 16,906 | $2.61 M |
| 09/11/2024 | $0.67 | $0.70 (5.26%) | $0.70 | $0.66 | 44,100 | $2.61 M |
| 09/10/2024 | $0.70 | $0.68 (-3.85%) | $0.71 | $0.67 | 34,523 | $2.52 M |
| 09/09/2024 | $0.74 | $0.70 (-5.4%) | $0.74 | $0.65 | 67,530 | $2.61 M |
| 09/06/2024 | $0.70 | $0.68 (-2.71%) | $0.74 | $0.66 | 37,500 | $2.54 M |
| 09/05/2024 | $0.72 | $0.71 (-1.88%) | $0.79 | $0.69 | 60,224 | $2.63 M |
| 09/04/2024 | $0.83 | $0.74 (-10.84%) | $0.85 | $0.68 | 260,900 | $2.76 M |
| 09/03/2024 | $0.87 | $0.84 (-3.91%) | $0.88 | $0.84 | 24,900 | $3.12 M |
| 08/30/2024 | $0.94 | $0.86 (-8.39%) | $0.94 | $0.86 | 48,200 | $3.21 M |
| 08/29/2024 | $0.91 | $0.88 (-3.57%) | $0.92 | $0.86 | 54,400 | $3.28 M |
| 08/28/2024 | $0.93 | $0.90 (-2.85%) | $0.95 | $0.83 | 137,800 | $3.37 M |
| 08/27/2024 | $0.96 | $0.95 (-0.66%) | $0.99 | $0.86 | 110,318 | $3.54 M |
| 08/26/2024 | $1.16 | $0.97 (-16.64%) | $1.18 | $0.95 | 178,100 | $3.60 M |
| 08/23/2024 | $0.95 | $1.13 (18.95%) | $1.23 | $0.90 | 537,500 | $4.21 M |
| 08/22/2024 | $0.85 | $0.93 (9.41%) | $0.93 | $0.84 | 76,649 | $3.47 M |
| 08/21/2024 | $0.83 | $0.85 (2.73%) | $0.87 | $0.83 | 27,700 | $3.18 M |
| 08/20/2024 | $0.87 | $0.83 (-4.01%) | $0.87 | $0.82 | 123,214 | $3.10 M |
| 08/19/2024 | $0.90 | $0.87 (-3.56%) | $0.90 | $0.84 | 60,209 | $3.23 M |
| 08/16/2024 | $0.85 | $0.85 (0.28%) | $0.88 | $0.83 | 40,726 | $3.18 M |
| 08/15/2024 | $0.92 | $0.85 (-7.58%) | $0.92 | $0.84 | 47,000 | $3.18 M |
| 08/14/2024 | $0.83 | $0.84 (0.7%) | $0.87 | $0.83 | 13,221 | $3.12 M |
| 08/13/2024 | $0.86 | $0.88 (2.65%) | $0.91 | $0.83 | 16,840 | $3.29 M |
| 08/12/2024 | $0.85 | $0.84 (-1.41%) | $0.85 | $0.82 | 31,900 | $3.13 M |
| 08/09/2024 | $0.82 | $0.84 (2.59%) | $0.85 | $0.81 | 26,200 | $3.13 M |
| 08/08/2024 | $0.85 | $0.83 (-2.24%) | $0.85 | $0.80 | 33,500 | $3.09 M |
| 08/07/2024 | $0.85 | $0.83 (-2.58%) | $0.89 | $0.81 | 20,500 | $3.09 M |
| 08/06/2024 | $0.84 | $0.85 (1.43%) | $0.91 | $0.80 | 27,100 | $3.17 M |
| 08/05/2024 | $0.81 | $0.84 (4.35%) | $0.88 | $0.81 | 97,613 | $3.13 M |
| 08/02/2024 | $0.85 | $0.87 (2.58%) | $0.90 | $0.85 | 40,011 | $8.85 M |
| 08/01/2024 | $0.90 | $0.91 (1.56%) | $0.94 | $0.88 | 40,439 | $9.28 M |
| 07/31/2024 | $0.88 | $0.93 (5.08%) | $0.95 | $0.88 | 64,300 | $9.42 M |
| 07/30/2024 | $0.95 | $0.91 (-4.18%) | $1.00 | $0.89 | 120,943 | $9.24 M |
| 07/29/2024 | $1.00 | $0.99 (-0.8%) | $1.03 | $0.96 | 149,700 | $10.05 M |
| 07/26/2024 | $0.93 | $1.03 (10.47%) | $1.06 | $0.93 | 357,100 | $10.45 M |
| 07/25/2024 | $0.88 | $0.98 (11.13%) | $1.00 | $0.88 | 591,800 | $9.93 M |
| 07/24/2024 | $0.96 | $1.00 (4.17%) | $1.27 | $0.83 | 10.35 M | $10.15 M |
| 07/23/2024 | $0.89 | $0.87 (-2.15%) | $0.93 | $0.85 | 5.05 M | $8.84 M |
| 07/22/2024 | $0.92 | $0.90 (-1.72%) | $0.94 | $0.89 | 31,061 | $9.18 M |
| 07/19/2024 | $0.94 | $0.92 (-2.55%) | $0.96 | $0.92 | 22,286 | $9.34 M |
| 07/18/2024 | $0.95 | $0.94 (-1.04%) | $0.97 | $0.92 | 67,941 | $9.54 M |
| 07/17/2024 | $0.95 | $0.94 (-0.88%) | $0.98 | $0.93 | 92,124 | $9.56 M |
| 07/16/2024 | $0.99 | $0.97 (-2.94%) | $0.99 | $0.95 | 53,738 | $9.80 M |
| 07/15/2024 | $1.01 | $0.97 (-3.96%) | $1.02 | $0.96 | 43,807 | $9.84 M |
| 07/12/2024 | $1.06 | $1.02 (-3.77%) | $1.08 | $0.98 | 81,162 | $10.35 M |
| 07/11/2024 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.01 | 127,444 | $10.76 M |
| 07/10/2024 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.07 | 104,555 | $11.37 M |
| 07/09/2024 | $1.01 | $1.11 (9.9%) | $1.25 | $1.00 | 497,143 | $11.27 M |
| 07/08/2024 | $0.99 | $1.00 (1.01%) | $1.06 | $0.97 | 144,392 | $10.15 M |
| 07/05/2024 | $0.96 | $0.97 (0.63%) | $0.98 | $0.96 | 69,711 | $9.80 M |
| 07/03/2024 | $0.95 | $0.96 (1.37%) | $0.99 | $0.93 | 112,615 | $9.77 M |
| 07/02/2024 | $0.95 | $0.91 (-4.38%) | $1.00 | $0.90 | 136,180 | $9.24 M |
| 07/01/2024 | $0.98 | $0.97 (-1.02%) | $1.00 | $0.95 | 54,057 | $9.84 M |