Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Newgenivf Group (NIVF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.18 2.18 2.13 2.13 1,049
2nd Apr 2026 (Thu) 2.18 2.18 2.13 2.13 1,049
1st Apr 2026 (Wed) 2.18 2.18 2.11 2.16 507
31st Mar 2026 (Tue) 1.96 2.24 1.96 2.26 2,347
30th Mar 2026 (Mon) 1.87 1.91 1.87 1.95 6,606
27th Mar 2026 (Fri) 1.86 1.89 1.85 1.87 2,117
26th Mar 2026 (Thu) 1.99 1.99 1.90 2.05 897
25th Mar 2026 (Wed) 1.71 2.00 1.71 2.01 4,925
24th Mar 2026 (Tue) 1.69 1.70 1.69 1.70 404
23rd Mar 2026 (Mon) 1.60 1.64 1.58 1.73 506
20th Mar 2026 (Fri) 1.60 1.74 1.57 1.63 1,114
19th Mar 2026 (Thu) 1.55 1.61 1.53 1.60 4,155
18th Mar 2026 (Wed) 1.88 1.88 1.66 1.68 3,612
17th Mar 2026 (Tue) 2.18 2.25 1.95 1.98 9,789
16th Mar 2026 (Mon) 2.13 2.42 2.13 2.34 11,262
13th Mar 2026 (Fri) 0.5175 0.5575 0.4566 0.57 1,631,668
12th Mar 2026 (Thu) 0.5196 0.5196 0.50 0.50 1,176
11th Mar 2026 (Wed) 0.558 0.558 0.4883 0.5151 7,274
10th Mar 2026 (Tue) 0.52 0.6192 0.52 0.5553 9,413
9th Mar 2026 (Mon) 0.5018 0.5347 0.483 0.5225 16,338
6th Mar 2026 (Fri) 0.5712 0.5712 0.48 0.4845 12,675
5th Mar 2026 (Thu) 0.6584 0.659 0.5787 0.5914 8,983
4th Mar 2026 (Wed) 0.6744 0.7054 0.6341 0.6595 17,924
3rd Mar 2026 (Tue) 0.76 0.76 0.6529 0.6907 7,490
2nd Mar 2026 (Mon) 0.8074 0.8077 0.7801 0.783 5,981
27th Feb 2026 (Fri) 0.80 0.83 0.77 0.83 10,317
26th Feb 2026 (Thu) 0.7812 0.839 0.7812 0.7937 3,108
25th Feb 2026 (Wed) 0.8409 0.8409 0.8013 0.8013 0
24th Feb 2026 (Tue) 0.8409 0.8409 0.808 0.808 0
23rd Feb 2026 (Mon) 0.8409 0.90 0.7957 0.7999 1,837
20th Feb 2026 (Fri) 0.801 0.86 0.7701 0.86 8,729
19th Feb 2026 (Thu) 0.79 0.8407 0.7527 0.8408 6,604
18th Feb 2026 (Wed) 0.82 0.82 0.7661 0.787 2,824
17th Feb 2026 (Tue) 0.814 0.85 0.778 0.8499 8,853
16th Feb 2026 (Mon) 0.7597 0.8019 0.75 0.8019 20,157
13th Feb 2026 (Fri) 0.7597 0.8019 0.75 0.8019 20,157
12th Feb 2026 (Thu) 0.8596 0.88 0.695 0.7315 32,727
11th Feb 2026 (Wed) 0.8754 0.92 0.85 0.88 31,478
10th Feb 2026 (Tue) 0.898 0.93 0.83 0.9299 26,098
9th Feb 2026 (Mon) 0.95 0.967 0.89 0.9129 16,100
6th Feb 2026 (Fri) 0.95 0.9999 0.89 1.00 35,749
5th Feb 2026 (Thu) 0.9059 1.36 0.8205 1.00 357,428
FTSE 100 Latest
Value10,436.29
Change71.50