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
28th Sep 2026 (Mon) 0.4612 0.4719 0.3204 0.3448 1,261,649
25th Sep 2026 (Fri) 0.5298 0.9001 0.5151 0.5601 924,726
24th Sep 2026 (Thu) 0.5801 0.619 0.535 0.541 12,743
23rd Sep 2026 (Wed) 0.7821 0.84 0.5576 0.5898 64,911
22nd Sep 2026 (Tue) 0.7349 0.846 0.7264 0.8137 34,296
21st Sep 2026 (Mon) 0.742 0.7597 0.7201 0.7201 1,299
18th Sep 2026 (Fri) 0.709 0.7309 0.709 0.7191 857
17th Sep 2026 (Thu) 0.7411 0.757 0.716 0.7148 4,576
16th Sep 2026 (Wed) 0.8102 0.8102 0.727 0.7849 3,253
15th Sep 2026 (Tue) 0.9347 0.9361 0.8111 0.84 24,807
14th Sep 2026 (Mon) 1.02 1.02 0.931 0.9292 6,126
11th Sep 2026 (Fri) 1.11 1.14 1.06 1.06 5,349
10th Sep 2026 (Thu) 1.12 1.17 1.075 1.11 10,452
9th Sep 2026 (Wed) 1.06 1.19 1.05 1.10 22,451
8th Sep 2026 (Tue) 1.12 1.12 1.04 1.11 5,750
7th Sep 2026 (Mon) 1.165 1.165 1.12 1.14 6,001
4th Sep 2026 (Fri) 1.165 1.165 1.12 1.14 6,001
3rd Sep 2026 (Thu) 1.23 1.23 1.12 1.18 5,790
2nd Sep 2026 (Wed) 1.31 1.31 1.17 1.21 9,354
1st Sep 2026 (Tue) 1.35 1.43 1.31 1.33 6,385
31st Aug 2026 (Mon) 0.4219 0.47 0.39 0.4497 38,942
28th Aug 2026 (Fri) 0.4256 0.4303 0.4031 0.4217 34,361
27th Aug 2026 (Thu) 0.4811 0.4811 0.4552 0.4679 13,617
26th Aug 2026 (Wed) 0.5398 0.548 0.4701 0.4749 37,172
25th Aug 2026 (Tue) 0.49 0.5697 0.486 0.5492 36,074
24th Aug 2026 (Mon) 0.5442 0.5442 0.491 0.4947 19,094
21st Aug 2026 (Fri) 0.5681 0.616 0.5629 0.5815 10,196
20th Aug 2026 (Thu) 0.5511 0.5693 0.511 0.5567 12,625
19th Aug 2026 (Wed) 0.527 0.5849 0.527 0.5638 18,487
18th Aug 2026 (Tue) 0.6041 0.6375 0.5499 0.5495 39,435
17th Aug 2026 (Mon) 0.6091 0.6997 0.5786 0.6084 470,685
14th Aug 2026 (Fri) 0.5339 0.5914 0.5102 0.5856 16,500
13th Aug 2026 (Thu) 0.478 0.5692 0.4552 0.5498 465,469
12th Aug 2026 (Wed) 0.5202 0.54 0.52 0.5238 7,879
11th Aug 2026 (Tue) 0.62 0.62 0.52 0.5201 18,215
10th Aug 2026 (Mon) 0.6562 0.6887 0.5765 0.6086 15,859
7th Aug 2026 (Fri) 0.5679 0.626 0.5609 0.629 17,949
6th Aug 2026 (Thu) 0.6135 0.6135 0.56 0.5698 38,234
5th Aug 2026 (Wed) 0.6355 0.68 0.6162 0.6207 12,294
4th Aug 2026 (Tue) 0.65 0.65 0.625 0.6141 11,602
3rd Aug 2026 (Mon) 0.7236 0.7236 0.6456 0.653 30,595
31st Jul 2026 (Fri) 0.89 0.89 0.7719 0.8101 94,210
30th Jul 2026 (Thu) 0.8601 0.8649 0.85 0.85 3,258
29th Jul 2026 (Wed) 0.90 0.9088 0.8203 0.8539 12,386
FTSE 100 Latest
Value10,711.62
Change26.74