5 DAY PERFORMANCE
+545.16%
1 MONTH PERFORMANCE
+310.26%
3 MONTH PERFORMANCE
+25.98%
6 MONTH PERFORMANCE
-42.73%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
-27.67%
NewGenIvf Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.20 | $1.05 (-12.5%) | $1.20 | $1.03 | 191,437 | $4.04 M |
| 03/12/2025 | $1.03 | $1.14 (10.68%) | $1.19 | $1.03 | 165,324 | $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 |
| 01/17/2025 | $0.32 | $0.35 (10.79%) | $0.35 | $0.32 | 38.81 M | $1.30 M |
| 01/16/2025 | $0.34 | $0.32 (-7.35%) | $0.36 | $0.31 | 37.07 M | $1.17 M |
| 01/15/2025 | $0.29 | $0.36 (21.29%) | $0.38 | $0.29 | 67.71 M | $1.33 M |
| 01/14/2025 | $0.32 | $0.33 (3.13%) | $0.34 | $0.30 | 43.40 M | $1.23 M |
| 01/13/2025 | $0.35 | $0.32 (-8.7%) | $0.35 | $0.28 | 384.24 M | $1.17 M |
| 01/10/2025 | $0.37 | $0.37 (0%) | $0.38 | $0.34 | 1.87 M | $1.38 M |
| 01/08/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.32 | 1.90 M | $1.36 M |
| 01/07/2025 | $0.38 | $0.37 (-2.89%) | $0.39 | $0.35 | 2.03 M | $1.38 M |
| 01/06/2025 | $0.40 | $0.40 (-0.25%) | $0.42 | $0.37 | 2.78 M | $1.49 M |
| 01/03/2025 | $0.42 | $0.40 (-5.83%) | $0.44 | $0.38 | 2.38 M | $1.47 M |
| 01/02/2025 | $0.41 | $0.42 (1.71%) | $0.49 | $0.40 | 4.68 M | $1.55 M |
| 12/31/2024 | $0.44 | $0.41 (-7.95%) | $0.44 | $0.37 | 3.30 M | $1.51 M |
| 12/30/2024 | $0.45 | $0.42 (-7.78%) | $0.45 | $0.34 | 4.44 M | $1.55 M |
| 12/27/2024 | $0.39 | $0.43 (9.74%) | $0.43 | $0.36 | 4.92 M | $1.59 M |
| 12/26/2024 | $0.36 | $0.39 (7.24%) | $0.40 | $0.34 | 3.40 M | $1.44 M |
| 12/24/2024 | $0.36 | $0.34 (-5.03%) | $0.36 | $0.33 | 1.71 M | $1.27 M |
| 12/23/2024 | $0.38 | $0.35 (-6.67%) | $0.40 | $0.33 | 4.55 M | $1.30 M |
| 12/20/2024 | $0.32 | $0.33 (3.74%) | $0.35 | $0.30 | 2.75 M | $1.24 M |
| 12/19/2024 | $0.35 | $0.34 (-1.44%) | $0.39 | $0.31 | 4.55 M | $1.27 M |
| 12/18/2024 | $0.31 | $0.33 (5.8%) | $0.42 | $0.31 | 8.99 M | $1.22 M |
| 12/17/2024 | $0.26 | $0.42 (60.72%) | $0.43 | $0.24 | 8.61 M | $1.58 M |
| 12/16/2024 | $0.30 | $0.27 (-10.4%) | $0.31 | $0.25 | 4.22 M | $1.01 M |
| 12/13/2024 | $0.35 | $0.32 (-9.29%) | $0.36 | $0.31 | 3.29 M | $1.18 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.
