5 DAY PERFORMANCE
-20.57%
1 MONTH PERFORMANCE
-71.43%
3 MONTH PERFORMANCE
-1.75%
6 MONTH PERFORMANCE
-75.44%
YEAR-TO-DATE PERFORMANCE
-30.86%
1 YEAR PERFORMANCE
-63.64%
NewGenIvf Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $0.35 | $0.28 (-20.51%) | $0.29 | $0.27 | 276,449 | $1.05 M |
| 04/17/2025 | $0.35 | $0.28 (-19.03%) | $0.37 | $0.26 | 1.19 M | $1.06 M |
| 04/16/2025 | $0.37 | $0.35 (-4.73%) | $0.39 | $0.34 | 539,901 | $1.31 M |
| 04/15/2025 | $0.41 | $0.40 (-2.02%) | $0.42 | $0.38 | 165,443 | $1.50 M |
| 04/14/2025 | $0.41 | $0.41 (-0.68%) | $0.41 | $0.39 | 115,100 | $1.53 M |
| 04/11/2025 | $0.42 | $0.40 (-3.69%) | $0.43 | $0.40 | 168,200 | $1.50 M |
| 04/10/2025 | $0.42 | $0.44 (5.82%) | $0.44 | $0.39 | 297,700 | $1.65 M |
| 04/09/2025 | $0.38 | $0.40 (4.43%) | $0.44 | $0.30 | 673,800 | $1.49 M |
| 04/08/2025 | $0.44 | $0.41 (-6.16%) | $0.45 | $0.35 | 1.16 M | $1.53 M |
| 04/07/2025 | $0.40 | $0.45 (11.76%) | $0.50 | $0.40 | 879,323 | $1.68 M |
| 04/04/2025 | $0.54 | $0.45 (-15.86%) | $0.54 | $0.42 | 2.81 M | $1.69 M |
| 04/03/2025 | $0.99 | $0.56 (-43.33%) | $1.48 | $0.56 | 112.34 M | $2.09 M |
| 04/02/2025 | $0.59 | $0.59 (0.37%) | $0.61 | $0.56 | 125,000 | $2.19 M |
| 04/01/2025 | $0.62 | $0.61 (-2.42%) | $0.77 | $0.57 | 568,800 | $2.25 M |
| 03/31/2025 | $0.70 | $0.64 (-8.92%) | $0.70 | $0.52 | 1.11 M | $2.38 M |
| 03/28/2025 | $0.98 | $0.94 (-4.08%) | $0.98 | $0.88 | 117,027 | $3.50 M |
| 03/27/2025 | $0.91 | $0.95 (4.64%) | $0.98 | $0.86 | 147,336 | $3.54 M |
| 03/26/2025 | $1.00 | $0.93 (-6.81%) | $1.04 | $0.91 | 161,800 | $3.47 M |
| 03/25/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.02 | 103,700 | $3.84 M |
| 03/24/2025 | $1.03 | $1.08 (4.85%) | $1.09 | $0.97 | 200,800 | $4.02 M |
| 03/21/2025 | $0.96 | $0.98 (2.08%) | $0.99 | $0.92 | 229,100 | $3.65 M |
| 03/20/2025 | $0.99 | $0.92 (-6.65%) | $1.00 | $0.90 | 213,200 | $3.43 M |
| 03/19/2025 | $1.00 | $0.98 (-1.82%) | $1.05 | $0.95 | 162,800 | $3.66 M |
| 03/18/2025 | $1.11 | $1.00 (-9.91%) | $1.11 | $0.99 | 282,717 | $3.73 M |
| 03/17/2025 | $1.04 | $1.06 (1.92%) | $1.23 | $1.03 | 130,933 | $3.95 M |
| 03/14/2025 | $1.04 | $1.07 (2.88%) | $1.09 | $1.01 | 261,805 | $3.99 M |
| 03/13/2025 | $1.20 | $1.06 (-11.67%) | $1.20 | $1.03 | 216,927 | $3.95 M |
| 03/12/2025 | $1.03 | $1.14 (10.68%) | $1.19 | $1.03 | 170,939 | $4.25 M |
| 03/11/2025 | $1.15 | $1.04 (-9.57%) | $1.20 | $0.94 | 343,030 | $3.88 M |
| 03/10/2025 | $0.06 | $0.06 (5.26%) | $0.06 | $0.05 | 11.29 M | $223,588 |
| 03/07/2025 | $0.07 | $0.06 (-9.49%) | $0.08 | $0.06 | 30.03 M | $231,041 |
| 03/06/2025 | $0.09 | $0.07 (-15.82%) | $0.09 | $0.07 | 13.18 M | $5.55 M |
| 03/05/2025 | $0.06 | $0.09 (47.5%) | $0.10 | $0.06 | 50.66 M | $6.60 M |
| 03/04/2025 | $0.06 | $0.06 (-3.1%) | $0.07 | $0.06 | 21.24 M | $4.66 M |
| 03/03/2025 | $0.11 | $0.08 (-23.58%) | $0.11 | $0.07 | 27.68 M | $6.04 M |
| 02/28/2025 | $0.10 | $0.10 (1.98%) | $0.11 | $0.10 | 22.76 M | $7.68 M |
| 02/27/2025 | $0.12 | $0.12 (2.99%) | $0.13 | $0.12 | 23.50 M | $8.98 M |
| 02/26/2025 | $0.12 | $0.12 (-3.31%) | $0.12 | $0.11 | 8.17 M | $8.72 M |
| 02/25/2025 | $0.12 | $0.12 (-0.42%) | $0.13 | $0.11 | 15.30 M | $8.87 M |
| 02/24/2025 | $0.11 | $0.13 (17.27%) | $0.13 | $0.11 | 39.87 M | $9.61 M |
| 02/21/2025 | $0.11 | $0.11 (0.48%) | $0.11 | $0.10 | 29.64 M | $7.86 M |
| 02/20/2025 | $0.13 | $0.12 (-10%) | $0.14 | $0.11 | 390.60 M | $8.72 M |
| 02/19/2025 | $0.13 | $0.11 (-14.98%) | $0.14 | $0.11 | 241.33 M | $8.46 M |
| 02/18/2025 | $0.11 | $0.11 (3.3%) | $0.12 | $0.10 | 60.93 M | $8.16 M |
| 02/14/2025 | $0.10 | $0.10 (-2.5%) | $0.11 | $0.09 | 14.78 M | $7.27 M |
| 02/13/2025 | $0.11 | $0.10 (-7.14%) | $0.11 | $0.09 | 15.00 M | $7.27 M |
| 02/12/2025 | $0.09 | $0.11 (13.9%) | $0.13 | $0.09 | 40.53 M | $7.94 M |
| 02/11/2025 | $0.11 | $0.10 (-6.05%) | $0.12 | $0.09 | 26.07 M | $7.53 M |
| 02/10/2025 | $0.12 | $0.12 (1.69%) | $0.14 | $0.11 | 1.20 B | $8.94 M |
| 02/07/2025 | $0.18 | $0.13 (-24.93%) | $0.18 | $0.11 | 2.02 B | $9.99 M |
| 02/06/2025 | $0.13 | $0.16 (24%) | $0.19 | $0.12 | 895.06 M | $577,976 |
| 02/05/2025 | $0.13 | $0.12 (-3.56%) | $0.14 | $0.11 | 42.83 M | $455,375 |
| 02/04/2025 | $0.12 | $0.13 (2.85%) | $0.13 | $0.12 | 62.56 M | $471,399 |
| 02/03/2025 | $0.14 | $0.13 (-3.93%) | $0.16 | $0.11 | 132.05 M | $501,210 |
| 01/31/2025 | $0.17 | $0.15 (-14.37%) | $0.17 | $0.14 | 298.25 M | $555,244 |
| 01/30/2025 | $0.27 | $0.26 (-2.81%) | $0.27 | $0.25 | 23.19 M | $965,156 |
| 01/29/2025 | $0.26 | $0.27 (3.06%) | $0.28 | $0.26 | 15.82 M | $1.00 M |
| 01/28/2025 | $0.26 | $0.28 (8.98%) | $0.28 | $0.25 | 18.87 M | $1.04 M |
| 01/27/2025 | $0.26 | $0.27 (4.86%) | $0.27 | $0.26 | 17.82 M | $1.00 M |
| 01/24/2025 | $0.25 | $0.27 (6.85%) | $0.28 | $0.25 | 24.48 M | $987,142 |
| 01/23/2025 | $0.25 | $0.27 (7.11%) | $0.28 | $0.25 | 30.18 M | $1.01 M |
| 01/22/2025 | $0.28 | $0.27 (-3.21%) | $0.28 | $0.26 | 65.23 M | $1.01 M |
| 01/21/2025 | $0.31 | $0.29 (-8.36%) | $0.33 | $0.27 | 693.45 M | $1.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
