-
5 DAY PERFORMANCE
-15.51% -
1 MONTH PERFORMANCE
-51.75% -
3 MONTH PERFORMANCE
-35.65% -
6 MONTH PERFORMANCE
-54.55% -
YEAR-TO-DATE PERFORMANCE
-94.95% -
1 YEAR PERFORMANCE
-94.98%
NewGenIvf Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.58 | $0.55 (-5.1%) | $0.61 | $0.50 | 727,198 | |
| 11/20/2024 | $0.57 | $0.60 (3.68%) | $0.67 | $0.54 | 1.62 M | $2.22 M |
| 11/19/2024 | $0.54 | $0.57 (4.89%) | $0.59 | $0.47 | 2.25 M | $2.12 M |
| 11/18/2024 | $0.90 | $0.58 (-35.49%) | $0.95 | $0.55 | 43.02 M | $2.16 M |
| 11/15/2024 | $0.63 | $0.65 (3.99%) | $0.69 | $0.60 | 195,994 | $2.43 M |
| 11/14/2024 | $0.68 | $0.62 (-9%) | $0.68 | $0.60 | 137,046 | $2.32 M |
| 11/13/2024 | $0.67 | $0.64 (-3.84%) | $0.71 | $0.62 | 124,742 | $2.39 M |
| 11/12/2024 | $0.66 | $0.68 (2.47%) | $0.78 | $0.66 | 119,209 | $2.52 M |
| 11/11/2024 | $0.78 | $0.70 (-10.14%) | $0.78 | $0.70 | 68,722 | $2.61 M |
| 11/08/2024 | $0.78 | $0.74 (-4.87%) | $0.78 | $0.72 | 65,513 | $2.76 M |
| 11/07/2024 | $0.78 | $0.74 (-5.16%) | $0.78 | $0.73 | 47,514 | $2.74 M |
| 11/06/2024 | $0.73 | $0.73 (0.14%) | $0.77 | $0.67 | 184,444 | $2.72 M |
| 11/05/2024 | $0.70 | $0.72 (3%) | $0.72 | $0.66 | 72,411 | $2.68 M |
| 11/04/2024 | $0.72 | $0.68 (-5.89%) | $0.74 | $0.66 | 132,813 | $2.53 M |
| 11/01/2024 | $0.78 | $0.74 (-5.48%) | $0.78 | $0.73 | 122,831 | $2.76 M |
| 10/31/2024 | $0.78 | $0.81 (3.56%) | $0.84 | $0.78 | 91,502 | $3.03 M |
| 10/30/2024 | $0.77 | $0.84 (8.14%) | $0.85 | $0.75 | 216,647 | $3.12 M |
| 10/29/2024 | $0.83 | $0.80 (-3.1%) | $0.83 | $0.76 | 173,349 | $3.00 M |
| 10/28/2024 | $0.94 | $0.84 (-10.63%) | $0.94 | $0.80 | 225,813 | $3.13 M |
| 10/25/2024 | $1.02 | $0.90 (-11.75%) | $1.06 | $0.85 | 365,400 | $3.35 M |
| 10/24/2024 | $1.03 | $1.06 (2.91%) | $1.06 | $0.99 | 254,508 | $3.95 M |
| 10/23/2024 | $1.15 | $1.03 (-10.43%) | $1.20 | $0.99 | 637,600 | $3.84 M |
| 10/22/2024 | $1.14 | $1.19 (4.39%) | $1.23 | $1.05 | 650,300 | $4.43 M |
| 10/21/2024 | $1.15 | $1.14 (-0.87%) | $1.28 | $1.07 | 1.18 M | $4.25 M |
| 10/18/2024 | $1.22 | $1.20 (-1.64%) | $1.58 | $1.10 | 7.04 M | $4.47 M |
| 10/17/2024 | $1.24 | $1.18 (-4.84%) | $1.66 | $1.12 | 4.46 M | $4.40 M |
| 10/16/2024 | $1.80 | $1.22 (-32.22%) | $2.27 | $1.20 | 11.67 M | $4.55 M |
| 10/15/2024 | $0.79 | $1.96 (146.94%) | $3.28 | $0.78 | 141.97 M | $7.30 M |
| 10/14/2024 | $0.82 | $0.75 (-7.65%) | $0.99 | $0.70 | 2.32 M | $2.81 M |
| 10/11/2024 | $0.87 | $0.98 (12.64%) | $1.08 | $0.72 | 58.51 M | $3.65 M |
| 10/10/2024 | $0.58 | $0.60 (2.62%) | $0.63 | $0.56 | 9.83 M | $2.23 M |
| 10/09/2024 | $0.65 | $0.58 (-10%) | $0.65 | $0.58 | 12,419 | $2.18 M |
| 10/08/2024 | $0.62 | $0.64 (3.28%) | $0.65 | $0.58 | 17,491 | $2.37 M |
| 10/07/2024 | $0.65 | $0.63 (-3.6%) | $0.65 | $0.61 | 26,245 | $2.34 M |
| 10/04/2024 | $0.66 | $0.68 (3.19%) | $0.68 | $0.65 | 9,746 | $2.53 M |
| 10/03/2024 | $0.65 | $0.64 (-1.23%) | $0.68 | $0.63 | 25,924 | $2.39 M |
| 10/02/2024 | $0.68 | $0.65 (-4.86%) | $0.69 | $0.64 | 22,900 | $2.42 M |
| 10/01/2024 | $0.70 | $0.70 (-0.6%) | $0.71 | $0.68 | 40,100 | $2.59 M |
| 09/30/2024 | $0.62 | $0.68 (9.52%) | $0.71 | $0.60 | 65,645 | $2.53 M |
| 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 |