NewGenIvf Group Limited - Class A Ordinary Shares (NIVF)

Historical Prices For NewGenIvf Group Limited - Class A Ordinary Shares (NIVF)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	0.62	0.77	0.57	0.60	568,513	0.60
3/31/2025	0.70	0.70	0.52	0.64	1,107,753	0.64
3/28/2025	0.98	0.98	0.88	0.94	117,027	0.94
3/27/2025	0.91	0.98	0.86	0.95	146,634	0.95
3/26/2025	1.00	1.04	0.91	0.93	161,072	0.93
3/25/2025	1.10	1.10	1.02	1.03	103,550	1.03
3/24/2025	1.03	1.09	0.97	1.08	200,206	1.08
3/21/2025	0.96	0.99	0.92	0.98	229,051	0.98
3/20/2025	0.98	1.00	0.90	0.92	212,113	0.92
3/19/2025	1.00	1.05	0.95	0.98	156,968	0.98
3/18/2025	1.11	1.11	0.99	1.00	267,157	1.00
3/17/2025	1.04	1.23	1.03	1.06	130,812	1.06
3/14/2025	1.04	1.09	1.01	1.07	261,805	1.07
3/13/2025	1.20	1.20	1.03	1.06	207,311	1.06
3/12/2025	1.03	1.19	1.03	1.14	169,639	1.14
3/11/2025	1.15	1.20	0.94	1.04	341,697	1.04
3/10/2025	1.14	1.25	1.08	1.20	575,508	1.20
3/07/2025	1.37	1.60	1.15	1.24	1,501,658	1.24
3/06/2025	1.77	1.77	1.31	1.49	619,755	1.49
3/05/2025	1.20	1.90	1.20	1.77	2,497,266	1.77
3/04/2025	1.29	1.47	1.16	1.25	1,046,395	1.25
3/03/2025	2.12	2.14	1.42	1.62	1,346,778	1.62
2/28/2025	2.02	2.20	1.94	2.06	1,137,839	2.06
2/27/2025	2.34	2.64	2.32	2.41	1,160,573	2.41
2/26/2025	2.42	2.42	2.25	2.34	400,620	2.34
2/25/2025	2.39	2.52	2.15	2.38	746,752	2.38
2/24/2025	2.20	2.66	2.15	2.58	1,970,960	2.58
2/21/2025	2.10	2.21	1.95	2.11	1,481,808	2.11
2/20/2025	2.60	2.79	2.15	2.34	19,394,358	2.34
2/19/2025	2.67	2.89	2.20	2.27	12,014,157	2.27
2/18/2025	2.12	2.48	2.08	2.19	2,316,461	2.19
2/14/2025	2.00	2.11	1.87	1.95	739,143	1.95
2/13/2025	2.10	2.28	1.85	1.95	746,452	1.95
2/12/2025	1.87	2.69	1.87	2.13	1,999,182	2.13
2/11/2025	2.15	2.39	1.86	2.02	1,259,036	2.02
2/10/2025	0.12	0.14	0.11	0.12	59,190,909	0.12
2/07/2025	0.18	0.18	0.11	0.13	100,833,240	0.13
2/06/2025	0.13	0.19	0.12	0.16	42,249,765	0.16
2/05/2025	0.13	0.14	0.11	0.12	2,141,807	0.12
2/04/2025	0.12	0.13	0.12	0.13	3,115,033	0.13
2/03/2025	0.14	0.15	0.11	0.13	6,498,360	0.13
1/31/2025	0.17	0.17	0.14	0.15	14,912,408	0.15
1/30/2025	0.27	0.27	0.24	0.26	1,152,195	0.26
1/29/2025	0.26	0.28	0.26	0.27	784,582	0.27
1/28/2025	0.26	0.28	0.25	0.28	927,695	0.28
1/27/2025	0.26	0.27	0.26	0.27	888,700	0.27
1/24/2025	0.25	0.28	0.25	0.26	1,223,875	0.26
1/23/2025	0.25	0.28	0.25	0.27	1,472,555	0.27
1/22/2025	0.28	0.28	0.26	0.27	3,233,602	0.27
1/21/2025	0.31	0.33	0.27	0.28	34,509,292	0.28
1/17/2025	0.32	0.35	0.32	0.35	1,940,663	0.35
1/16/2025	0.34	0.36	0.31	0.32	1,845,063	0.32
1/15/2025	0.29	0.38	0.29	0.36	3,358,962	0.36
1/14/2025	0.32	0.34	0.30	0.33	2,140,030	0.33
1/13/2025	0.34	0.35	0.28	0.32	19,114,411	0.32
1/10/2025	0.37	0.38	0.34	0.37	1,869,861	0.37
1/08/2025	0.36	0.37	0.32	0.37	1,897,650	0.37
1/07/2025	0.38	0.39	0.35	0.37	1,958,609	0.37
1/06/2025	0.40	0.41	0.37	0.40	2,714,862	0.40
1/03/2025	0.42	0.43	0.38	0.40	2,378,098	0.40
1/02/2025	0.41	0.49	0.40	0.42	4,608,485	0.42