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
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
4th Feb 2026 (Wed) 1.205 1.205 0.878 0.891 73,431
3rd Feb 2026 (Tue) 1.28 1.29 1.18 1.28 12,645
2nd Feb 2026 (Mon) 1.29 1.34 1.25 1.30 25,684
30th Jan 2026 (Fri) 1.32 1.43 1.29 1.37 17,029
29th Jan 2026 (Thu) 1.55 1.55 1.28 1.34 36,104
28th Jan 2026 (Wed) 1.28 1.51 1.28 1.50 40,435
27th Jan 2026 (Tue) 1.65 1.70 1.32 1.50 556,984
26th Jan 2026 (Mon) 1.51 2.45 1.43 1.86 238,420
23rd Jan 2026 (Fri) 0.4723 0.5275 0.4574 0.5043 50,847
22nd Jan 2026 (Thu) 0.4536 0.5049 0.4482 0.5066 89,764
21st Jan 2026 (Wed) 0.4304 0.4636 0.40 0.42 190,848
20th Jan 2026 (Tue) 0.4016 0.4708 0.39 0.4401 408,213
19th Jan 2026 (Mon) 0.50 0.6035 0.4735 0.5595 1,751,768
16th Jan 2026 (Fri) 0.50 0.6035 0.4735 0.5595 1,751,768
15th Jan 2026 (Thu) 0.521 0.521 0.4934 0.5141 7,194
14th Jan 2026 (Wed) 0.51 0.5176 0.5005 0.5333 1,836
13th Jan 2026 (Tue) 0.559 0.559 0.4912 0.5803 7,826
12th Jan 2026 (Mon) 0.57 0.5745 0.56 0.5803 7,055
9th Jan 2026 (Fri) 0.62 0.62 0.5905 0.5993 14,149
8th Jan 2026 (Thu) 0.618 0.618 0.595 0.63 5,747
7th Jan 2026 (Wed) 0.638 0.638 0.6101 0.62 13,838
6th Jan 2026 (Tue) 0.671 0.671 0.625 0.6579 5,816
5th Jan 2026 (Mon) 0.6705 0.6799 0.6425 0.68 14,752
2nd Jan 2026 (Fri) 0.691 0.691 0.643 0.6702 4,276
1st Jan 2026 (Thu) 0.68 0.6826 0.618 0.69 14,887
31st Dec 2025 (Wed) 0.68 0.6826 0.618 0.69 14,887
30th Dec 2025 (Tue) 0.6765 0.6899 0.6356 0.6999 10,434
29th Dec 2025 (Mon) 0.774 0.774 0.68 0.705 39,385
26th Dec 2025 (Fri) 0.80 0.8183 0.775 0.8011 6,086
25th Dec 2025 (Thu) 0.8002 0.8002 0.78 0.81 19,898
24th Dec 2025 (Wed) 0.8002 0.8002 0.78 0.81 19,898
23rd Dec 2025 (Tue) 0.8739 0.8739 0.784 0.8179 17,260
22nd Dec 2025 (Mon) 0.88 0.8864 0.82 0.895 20,930
19th Dec 2025 (Fri) 0.828 0.90 0.8053 0.8978 23,952
18th Dec 2025 (Thu) 0.9138 0.9138 0.84 0.8622 16,101
17th Dec 2025 (Wed) 0.90 0.9091 0.835 0.90 19,156
16th Dec 2025 (Tue) 0.93 0.93 0.791 0.9079 27,000
15th Dec 2025 (Mon) 1.08 1.08 0.9101 0.9393 51,713
12th Dec 2025 (Fri) 1.13 1.20 0.9301 1.05 1,249,787
11th Dec 2025 (Thu) 1.33 1.37 1.18 1.32 41,550
10th Dec 2025 (Wed) 1.44 1.44 1.33 1.41 55,349
9th Dec 2025 (Tue) 1.44 1.96 1.40 1.79 879,838
8th Dec 2025 (Mon) 1.47 1.48 1.35 1.46 19,756
FTSE 100 Latest
Value10,369.75
Change60.53