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 (NIVFW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.0235 0.0235 0.0235 0.023 2,979
17th Jul 2025 (Thu) 0.0299 0.0299 0.0233 0.0233 0
16th Jul 2025 (Wed) 0.0299 0.0299 0.0233 0.0233 0
15th Jul 2025 (Tue) 0.0299 0.0299 0.0233 0.0233 0
14th Jul 2025 (Mon) 0.0299 0.0299 0.0233 0.0233 0
11th Jul 2025 (Fri) 0.0299 0.03 0.0299 0.0234 2,756
10th Jul 2025 (Thu) 0.0234 0.0295 0.0234 0.0295 2,403
9th Jul 2025 (Wed) 0.0232 0.0232 0.0232 0.0232 900
8th Jul 2025 (Tue) 0.0245 0.0245 0.0238 0.0266 1,333
7th Jul 2025 (Mon) 0.0275 0.0275 0.0245 0.0245 0
4th Jul 2025 (Fri) 0.0275 0.0298 0.0275 0.0298 999
3rd Jul 2025 (Thu) 0.0275 0.0298 0.0275 0.0298 999
2nd Jul 2025 (Wed) 0.0275 0.0298 0.0237 0.0298 5,800
1st Jul 2025 (Tue) 0.0231 0.03 0.0231 0.0231 12,446
30th Jun 2025 (Mon) 0.03 0.03 0.0233 0.0266 13,652
27th Jun 2025 (Fri) 0.0232 0.0232 0.0232 0.0231 600
26th Jun 2025 (Thu) 0.0231 0.0232 0.0231 0.0232 0
25th Jun 2025 (Wed) 0.0231 0.0231 0.0231 0.0232 7,200
24th Jun 2025 (Tue) 0.0232 0.0232 0.0231 0.0231 0
23rd Jun 2025 (Mon) 0.0232 0.0232 0.0232 0.0232 0
20th Jun 2025 (Fri) 0.0231 0.0235 0.0231 0.0235 0
19th Jun 2025 (Thu) 0.0231 0.0231 0.023 0.023 0
18th Jun 2025 (Wed) 0.0231 0.0231 0.023 0.023 0
17th Jun 2025 (Tue) 0.0231 0.0231 0.023 0.023 0
16th Jun 2025 (Mon) 0.0231 0.0231 0.0231 0.0231 4,300
13th Jun 2025 (Fri) 0.0231 0.026 0.0231 0.026 0
12th Jun 2025 (Thu) 0.0231 0.0231 0.0231 0.026 7,026
11th Jun 2025 (Wed) 0.0256 0.0256 0.0256 0.0256 300
10th Jun 2025 (Tue) 0.0261 0.03 0.0261 0.03 4,994
9th Jun 2025 (Mon) 0.0241 0.0242 0.0241 0.0242 0
6th Jun 2025 (Fri) 0.0241 0.0299 0.0236 0.03 5,357
5th Jun 2025 (Thu) 0.0201 0.0232 0.0201 0.023 0
4th Jun 2025 (Wed) 0.029 0.029 0.0226 0.0263 62,494
3rd Jun 2025 (Tue) 0.0388 0.0388 0.0213 0.038 402,843
2nd Jun 2025 (Mon) 0.0238 0.0333 0.02 0.02 33,127
30th May 2025 (Fri) 0.0157 0.0157 0.0157 0.0157 0
29th May 2025 (Thu) 0.0157 0.0157 0.0157 0.0157 250
28th May 2025 (Wed) 0.0156 0.0156 0.0156 0.0156 0
27th May 2025 (Tue) 0.0156 0.0156 0.0156 0.0156 7,827
26th May 2025 (Mon) 0.0156 0.0156 0.0156 0.0156 0
23rd May 2025 (Fri) 0.0156 0.0156 0.0156 0.0156 0
22nd May 2025 (Thu) 0.0192 0.0192 0.0192 0.0192 0
21st May 2025 (Wed) 0.0192 0.0192 0.0192 0.0192 0
20th May 2025 (Tue) 0.0191 0.0191 0.0191 0.0191 5,654
19th May 2025 (Mon) 0.0211 0.0211 0.0211 0.0211 300
FTSE 100 Latest
Value8,992.12
Change19.48