NASDAQ : NIVF
NewGenIvf Group Limited — Price history
Healthcare · Medical Care Facilities · Thailand
Last price 1.14 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NewGenIvf Group Limited (NIVF) closed at 0.9333 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.95 | 0.9974 | 0.9049 | 0.9333 | 79,812 | -4.75% |
| 2026-10-30 | 1.04 | 1.1 | 0.9596 | 0.9798 | 169,454 | -14.05% |
| 2026-10-29 | 1.13 | 1.16 | 1.05 | 1.14 | 284,341 | -5.00% |
| 2026-10-28 | 1.19 | 1.2 | 1.07 | 1.2 | 2,632,576 | +4.35% |
| 2026-10-27 | 1.13 | 1.25 | 1.13 | 1.15 | 667,890 | -0.86% |
| 2026-10-26 | 1.33 | 1.33 | 1.15 | 1.16 | 292,921 | -20.55% |
| 2026-10-23 | 1.19 | 1.68 | 1.18 | 1.46 | 1,090,227 | +22.57% |
| 2026-10-22 | 1.196 | 1.223 | 1.137 | 1.191 | 355,402 | -20.97% |
| 2026-10-21 | 1.568 | 1.627 | 1.4 | 1.507 | 1,887,654 | -24.61% |
| 2026-10-20 | 2.075 | 2.222 | 1.999 | 1.999 | 280,071 | -11.73% |
| 2026-10-19 | 2.152 | 2.28 | 2.033 | 2.265 | 368,907 | +1.47% |
| 2026-10-16 | 2.186 | 2.238 | 1.978 | 2.232 | 2,579,171 | +11.60% |
| 2026-10-15 | 2.014 | 2.232 | 1.799 | 2 | 897,712 | -14.82% |
| 2026-10-14 | 2.115 | 2.877 | 1.86 | 2.348 | 25,445,248 | +50.20% |
| 2026-10-13 | 1.705 | 1.796 | 1.378 | 1.563 | 254,178 | -17.24% |
| 2026-10-12 | 2.241 | 2.348 | 1.716 | 1.889 | 907,094 | -18.13% |
| 2026-10-09 | 2.518 | 2.518 | 2.176 | 2.307 | 586,143 | -11.10% |
| 2026-10-08 | 3.181 | 3.194 | 2.365 | 2.595 | 636,568 | -23.49% |
| 2026-10-07 | 3.462 | 3.827 | 3.102 | 3.392 | 5,083,406 | +7.40% |
| 2026-10-06 | 3.2 | 3.51 | 2.979 | 3.158 | 391,258 | -10.27% |
| 2026-10-05 | 3.571 | 3.76 | 3.352 | 3.52 | 942,209 | -14.73% |
| 2026-10-02 | 5.2 | 5.232 | 3.558 | 4.128 | 9,477,570 | +27.72% |
| 2026-10-01 | 3.84 | 3.904 | 2.784 | 3.232 | 1,823,018 | -39.88% |
| 2026-09-30 | 5.344 | 8.246 | 4.714 | 5.376 | 26,848,965 | +133.33% |
| 2026-09-29 | 3.197 | 3.197 | 2.035 | 2.304 | 1,749,727 | -79.12% |
| 2026-09-28 | 14.688 | 15.277 | 10.227 | 11.034 | 437,170 | -38.44% |
| 2026-09-25 | 16.96 | 28.803 | 16.339 | 17.923 | 328,986 | +3.53% |
| 2026-09-24 | 19.2 | 19.84 | 16.73 | 17.312 | 8,835 | -8.27% |
| 2026-09-23 | 25.632 | 27.347 | 17.782 | 18.874 | 25,091 | -27.52% |
| 2026-09-22 | 23.902 | 27.075 | 23.117 | 26.038 | 8,795 | +13.00% |
| 2026-09-21 | 23.68 | 24.637 | 22.41 | 23.043 | 2,278 | +0.14% |
| 2026-09-18 | 23.354 | 24 | 22.4 | 23.011 | 1,787 | +0.60% |
| 2026-09-17 | 24.957 | 24.957 | 22.874 | 22.874 | 1,546 | -8.93% |
| 2026-09-16 | 26.88 | 26.88 | 22.848 | 25.117 | 4,478 | -6.56% |
| 2026-09-15 | 29.766 | 29.955 | 25.926 | 26.88 | 5,574 | -9.60% |
| 2026-09-14 | 33.28 | 33.92 | 29.51 | 29.734 | 2,479 | -12.34% |
| 2026-09-11 | 36.48 | 36.8 | 33.6 | 33.92 | 4,808 | -4.50% |
| 2026-09-10 | 36.48 | 37.76 | 34.4 | 35.52 | 2,790 | +0.91% |
| 2026-09-09 | 34.88 | 39.04 | 33.6 | 35.2 | 4,354 | -0.90% |
| 2026-09-08 | 36.8 | 36.8 | 32.64 | 35.52 | 2,910 | -2.63% |
| 2026-09-04 | 37.44 | 37.76 | 35.52 | 36.48 | 2,010 | -3.39% |
| 2026-09-03 | 38.72 | 40 | 35.52 | 37.76 | 2,223 | -2.48% |
| 2026-09-02 | 43.52 | 43.52 | 37.28 | 38.72 | 5,012 | -9.02% |
| 2026-09-01 | 41.92 | 45.76 | 41.6 | 42.56 | 2,014 | -1.42% |
| 2026-08-31 | 41.078 | 45.946 | 36.922 | 43.171 | 4,432 | +6.64% |
| 2026-08-28 | 42.192 | 42.25 | 38.688 | 40.483 | 2,488 | -9.87% |
| 2026-08-27 | 46.234 | 46.531 | 43.507 | 44.918 | 1,502 | -1.47% |
| 2026-08-26 | 48.106 | 54.691 | 45.12 | 45.59 | 4,883 | -13.53% |
| 2026-08-25 | 47.328 | 54.72 | 45.322 | 52.723 | 9,280 | +11.02% |
| 2026-08-24 | 52.752 | 52.8 | 47.04 | 47.491 | 3,499 | -14.93% |
| 2026-08-21 | 55.68 | 59.211 | 53.76 | 55.824 | 1,870 | +4.45% |
| 2026-08-20 | 53.76 | 54.672 | 48.202 | 53.443 | 4,477 | -1.26% |
| 2026-08-19 | 50.112 | 56.534 | 50.112 | 54.125 | 2,725 | +2.60% |
| 2026-08-18 | 58.944 | 61.44 | 51.936 | 52.752 | 5,684 | -9.68% |
| 2026-08-17 | 57.12 | 67.2 | 55.181 | 58.406 | 40,107 | +3.89% |
| 2026-08-14 | 55.354 | 57.514 | 48.95 | 56.218 | 2,602 | +6.51% |
| 2026-08-13 | 47.424 | 55.382 | 43.286 | 52.781 | 46,354 | +4.96% |
| 2026-08-12 | 49.699 | 52.79 | 49.45 | 50.285 | 1,206 | +0.70% |
| 2026-08-11 | 60.384 | 60.384 | 49.757 | 49.934 | 2,437 | -14.53% |
| 2026-08-10 | 58.618 | 66.125 | 55.344 | 58.426 | 1,412 | -3.24% |
| 2026-08-07 | 54.528 | 60.413 | 53.558 | 60.384 | 2,418 | +10.39% |
| 2026-08-06 | 60.067 | 60.067 | 53.76 | 54.701 | 2,427 | -8.20% |
| 2026-08-05 | 60.96 | 66.394 | 59.04 | 59.587 | 2,747 | +1.07% |
| 2026-08-04 | 63.168 | 63.168 | 58.954 | 58.954 | 1,904 | -5.96% |
| 2026-08-03 | 71.136 | 71.136 | 61.546 | 62.688 | 3,592 | -19.39% |
| 2026-07-31 | 87.542 | 87.542 | 64.32 | 77.77 | 11,269 | -4.69% |
| 2026-07-30 | 82.579 | 83.482 | 81.6 | 81.6 | 602 | -0.46% |
| 2026-07-29 | 88.32 | 89.28 | 78.586 | 81.974 | 822 | -8.18% |
| 2026-07-28 | 97.44 | 97.44 | 86.4 | 89.28 | 1,234 | -11.43% |
| 2026-07-27 | 102.72 | 105.619 | 96.96 | 100.8 | 3,453 | -4.55% |
| 2026-07-24 | 114.24 | 119.04 | 105.6 | 105.6 | 1,889 | -9.84% |
| 2026-07-23 | 124.8 | 125.28 | 113.28 | 117.12 | 5,368 | -3.94% |
| 2026-07-22 | 121.92 | 125.76 | 120 | 121.92 | 969 | +0.00% |
| 2026-07-21 | 122.88 | 129.6 | 119.04 | 121.92 | 1,624 | -3.05% |
| 2026-07-20 | 122.88 | 129.6 | 121.92 | 125.76 | 467 | -0.76% |
| 2026-07-17 | 124.8 | 127.68 | 122.4 | 126.72 | 872 | -1.49% |
| 2026-07-16 | 126.72 | 135.36 | 122.88 | 128.64 | 2,818 | -2.19% |
| 2026-07-15 | 133.44 | 136.819 | 130.56 | 131.52 | 683 | -4.20% |
| 2026-07-14 | 134.4 | 139.2 | 129.37 | 137.28 | 1,548 | +1.42% |
| 2026-07-13 | 129.6 | 135.36 | 124.8 | 135.36 | 1,230 | +0.71% |
| 2026-07-10 | 123.84 | 137.28 | 122.88 | 134.4 | 3,363 | +6.87% |
| 2026-07-09 | 124.8 | 129.6 | 115.21 | 125.76 | 1,378 | -1.50% |
| 2026-07-08 | 116.16 | 128.64 | 114.24 | 127.68 | 2,717 | +1.53% |
| 2026-07-07 | 128.64 | 130.56 | 117.12 | 125.76 | 5,004 | -12.08% |
| 2026-07-06 | 131.52 | 163.2 | 121.92 | 143.04 | 28,666 | +7.78% |
| 2026-07-02 | 132.192 | 143.741 | 123.84 | 132.71 | 3,113 | -16.42% |
| 2026-07-01 | 147.773 | 166.291 | 147.168 | 158.774 | 3,053 | +2.85% |
| 2026-06-30 | 152.582 | 158.256 | 147.744 | 154.368 | 2,156 | +3.34% |
| 2026-06-29 | 151.978 | 153.086 | 143.424 | 149.386 | 3,204 | -7.37% |
| 2026-06-26 | 153.36 | 171.475 | 147.773 | 161.28 | 61,671 | -6.50% |
| 2026-06-25 | 178.272 | 178.272 | 164.16 | 172.483 | 1,051 | -5.64% |
| 2026-06-24 | 187.027 | 187.171 | 172.858 | 182.794 | 1,476 | -2.26% |
| 2026-06-23 | 171.936 | 189.187 | 170.842 | 187.027 | 2,669 | -3.36% |
| 2026-06-22 | 201.715 | 223.834 | 191.578 | 193.536 | 5,743 | -11.30% |
| 2026-06-18 | 234.72 | 241.574 | 204.48 | 218.189 | 24,695 | -5.30% |
| 2026-06-17 | 302.4 | 305.28 | 202.147 | 230.4 | 192,550 | +14.29% |
| 2026-06-16 | 221.242 | 299.52 | 174.125 | 201.6 | 369,624 | +20.42% |
| 2026-06-15 | 158.429 | 168.192 | 158.4 | 167.414 | 1,237 | +3.64% |
| 2026-06-12 | 161.28 | 164.102 | 155.52 | 161.539 | 895 | -2.45% |
| 2026-06-11 | 151.805 | 167.04 | 149.76 | 165.6 | 2,406 | +7.18% |
| 2026-06-10 | 139.19 | 187.2 | 137.117 | 154.512 | 5,004 | +9.04% |
| 2026-06-09 | 144.835 | 152.64 | 135.965 | 141.696 | 3,440 | -9.79% |
| 2026-06-08 | 148.954 | 166.118 | 146.88 | 157.075 | 3,556 | -14.51% |
| 2026-06-05 | 164.995 | 184.291 | 147.168 | 183.744 | 76,583 | -6.86% |
| 2026-06-04 | 253.037 | 273.6 | 185.472 | 197.28 | 5,162 | -18.56% |
| 2026-06-03 | 262.483 | 270.691 | 230.4 | 242.251 | 1,028 | -9.18% |
| 2026-06-02 | 259.2 | 285.12 | 258.509 | 266.746 | 1,354 | -2.51% |
| 2026-06-01 | 247.334 | 275.89 | 224.64 | 273.6 | 2,806 | +4.40% |
| 2026-05-29 | 273.427 | 282.211 | 247.824 | 262.08 | 22,060 | -11.65% |
| 2026-05-28 | 253.44 | 345.6 | 250.56 | 296.64 | 15,016 | +21.16% |
| 2026-05-27 | 218.88 | 255.485 | 206.266 | 244.829 | 2,268 | +8.31% |
| 2026-05-26 | 262.08 | 270.691 | 216 | 226.051 | 2,843 | -23.05% |
| 2026-05-22 | 299.52 | 305.28 | 260.266 | 293.76 | 10,401 | -8.93% |
| 2026-05-21 | 299.52 | 460.8 | 279.36 | 322.56 | 328,010 | +51.54% |
| 2026-05-20 | 236.16 | 236.16 | 210.211 | 212.861 | 778 | -14.17% |
| 2026-05-19 | 253.44 | 259.171 | 243.792 | 247.997 | 166 | -4.32% |
| 2026-05-18 | 251.424 | 259.2 | 244.8 | 259.2 | 160 | +0.00% |
| 2026-05-15 | 276.451 | 276.451 | 244.8 | 259.2 | 449 | -7.29% |
| 2026-05-14 | 302.4 | 305.251 | 275.99 | 279.59 | 558 | -7.54% |
| 2026-05-13 | 313.92 | 319.392 | 290.88 | 302.4 | 497 | -7.08% |