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
10th Jul 2026 (Fri) 0.0256 0.0265 0.0256 0.0265 0
9th Jul 2026 (Thu) 0.0256 0.0256 0.0256 0.023 672
8th Jul 2026 (Wed) 0.0249 0.03 0.0249 0.03 0
7th Jul 2026 (Tue) 0.0249 0.03 0.0249 0.03 0
6th Jul 2026 (Mon) 0.0249 0.025 0.0249 0.03 15,859
3rd Jul 2026 (Fri) 0.0248 0.0248 0.0215 0.0215 0
2nd Jul 2026 (Thu) 0.0248 0.0248 0.0244 0.0215 138
1st Jul 2026 (Wed) 0.0281 0.0281 0.0281 0.0277 0
30th Jun 2026 (Tue) 0.035 0.035 0.03 0.03 0
29th Jun 2026 (Mon) 0.035 0.035 0.035 0.035 420
26th Jun 2026 (Fri) 0.038 0.038 0.035 0.035 0
25th Jun 2026 (Thu) 0.038 0.038 0.035 0.035 0
24th Jun 2026 (Wed) 0.038 0.038 0.0337 0.0337 0
23rd Jun 2026 (Tue) 0.038 0.038 0.038 0.038 91
22nd Jun 2026 (Mon) 0.038 0.038 0.0298 0.0298 0
19th Jun 2026 (Fri) 0.038 0.038 0.0299 0.0298 3,910
18th Jun 2026 (Thu) 0.038 0.038 0.0299 0.0298 3,910
17th Jun 2026 (Wed) 0.029 0.029 0.029 0.0265 1,000
16th Jun 2026 (Tue) 0.02 0.0285 0.02 0.0285 0
15th Jun 2026 (Mon) 0.02 0.0211 0.02 0.0211 0
12th Jun 2026 (Fri) 0.02 0.0202 0.02 0.0202 0
11th Jun 2026 (Thu) 0.02 0.0202 0.02 0.0202 0
10th Jun 2026 (Wed) 0.02 0.021 0.02 0.021 0
9th Jun 2026 (Tue) 0.02 0.02 0.02 0.02 0
8th Jun 2026 (Mon) 0.02 0.02 0.02 0.02 0
5th Jun 2026 (Fri) 0.02 0.02 0.02 0.02 0
4th Jun 2026 (Thu) 0.02 0.02 0.0195 0.0195 51
3rd Jun 2026 (Wed) 0.02 0.02 0.02 0.02 200
2nd Jun 2026 (Tue) 0.0226 0.0226 0.0195 0.0195 0
1st Jun 2026 (Mon) 0.0226 0.0226 0.0171 0.0171 3,784
29th May 2026 (Fri) 0.042 0.042 0.0259 0.0259 10
28th May 2026 (Thu) 0.042 0.042 0.042 0.042 1,000
27th May 2026 (Wed) 0.0219 0.035 0.0219 0.04 736
26th May 2026 (Tue) 0.039 0.039 0.039 0.039 3,500
25th May 2026 (Mon) 0.0348 0.0825 0.021 0.0399 12,400
22nd May 2026 (Fri) 0.0348 0.0825 0.021 0.0399 12,400
21st May 2026 (Thu) 0.0194 0.0348 0.0194 0.021 6,600
20th May 2026 (Wed) 0.0194 0.021 0.0194 0.021 0
19th May 2026 (Tue) 0.0194 0.0222 0.0194 0.0222 0
18th May 2026 (Mon) 0.0194 0.0194 0.0194 0.0234 100
15th May 2026 (Fri) 0.0194 0.0194 0.0194 0.0234 200
14th May 2026 (Thu) 0.0229 0.0234 0.0229 0.0234 0
13th May 2026 (Wed) 0.0229 0.0229 0.0229 0.0229 100
12th May 2026 (Tue) 0.0218 0.0218 0.0193 0.0193 0
11th May 2026 (Mon) 0.0218 0.0218 0.0163 0.0163 0
FTSE 100 Latest
Value10,497.29
Change24.84