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
10th Jul 2026 (Fri) 1.30 1.415 1.30 1.40 10,421
9th Jul 2026 (Thu) 1.27 1.35 1.21 1.31 14,993
8th Jul 2026 (Wed) 1.205 1.33 1.20 1.33 18,675
7th Jul 2026 (Tue) 1.33 1.33 1.22 1.31 52,728
6th Jul 2026 (Mon) 1.38 1.69 1.37 1.49 118,605
3rd Jul 2026 (Fri) 0.4477 0.4608 0.4477 0.4608 0
2nd Jul 2026 (Thu) 0.4477 0.491 0.43 0.4608 195,559
1st Jul 2026 (Wed) 0.5111 0.577 0.5111 0.5513 110,375
30th Jun 2026 (Tue) 0.52 0.5495 0.5136 0.536 57,688
29th Jun 2026 (Mon) 0.5224 0.53 0.50 0.5187 77,527
26th Jun 2026 (Fri) 0.5365 0.595 0.515 0.56 2,618,338
25th Jun 2026 (Thu) 0.601 0.6102 0.5701 0.5989 26,698
24th Jun 2026 (Wed) 0.6434 0.6434 0.6004 0.6347 43,612
23rd Jun 2026 (Tue) 0.6037 0.6556 0.596 0.6494 103,256
22nd Jun 2026 (Mon) 0.7166 0.7747 0.6697 0.672 161,426
19th Jun 2026 (Fri) 0.8268 0.8268 0.71 0.7576 882,071
18th Jun 2026 (Thu) 0.8268 0.8268 0.71 0.7576 882,071
17th Jun 2026 (Wed) 1.02 1.06 0.7029 0.80 9,724,853
16th Jun 2026 (Tue) 0.7698 1.03 0.606 0.70 10,473,924
15th Jun 2026 (Mon) 0.5503 0.5799 0.55 0.5813 19,017
12th Jun 2026 (Fri) 0.5649 0.5658 0.5443 0.5609 58,036
11th Jun 2026 (Thu) 0.53 0.5789 0.5204 0.575 43,132
10th Jun 2026 (Wed) 0.49 0.6443 0.49 0.5365 92,929
9th Jun 2026 (Tue) 0.4835 0.5238 0.4721 0.492 155,124
8th Jun 2026 (Mon) 0.5236 0.5765 0.51 0.5454 173,768
5th Jun 2026 (Fri) 0.574 0.638 0.5111 0.638 4,621,266
4th Jun 2026 (Thu) 0.8798 0.945 0.65 0.685 179,359
3rd Jun 2026 (Wed) 0.92 0.9337 0.82 0.8411 54,984
2nd Jun 2026 (Tue) 0.90 0.99 0.8978 0.9262 116,841
1st Jun 2026 (Mon) 0.85 0.95 0.79 0.95 151,498
29th May 2026 (Fri) 0.96 0.96 0.8891 0.91 629,102
28th May 2026 (Thu) 0.93 1.19 0.93 1.03 285,185
27th May 2026 (Wed) 0.74 0.87 0.7296 0.8501 92,439
26th May 2026 (Tue) 0.8997 0.92 0.77 0.7849 55,658
25th May 2026 (Mon) 1.005 1.055 0.905 1.02 274,048
22nd May 2026 (Fri) 1.005 1.055 0.905 1.02 274,048
21st May 2026 (Thu) 1.045 1.59 0.9701 1.12 8,022,272
20th May 2026 (Wed) 0.8076 0.8099 0.7299 0.7391 24,934
19th May 2026 (Tue) 0.88 0.89 0.85 0.8611 3,090
18th May 2026 (Mon) 0.87 0.88 0.86 0.90 4,138
15th May 2026 (Fri) 0.90 0.92 0.8702 0.90 14,162
14th May 2026 (Thu) 1.03 1.05 0.9603 0.9708 12,683
13th May 2026 (Wed) 1.04 1.10 1.01 1.05 5,154
12th May 2026 (Tue) 1.10 1.17 1.10 1.13 15,334
11th May 2026 (Mon) 1.10 1.20 1.04 1.15 26,632
FTSE 100 Latest
Value10,497.29
Change24.84