NIVF
NEWGEN IVF-A (NIVF)
NASDAQ
$0.58-$0.002 (-0.26%)
Price as of Aug 21, 2026 7:44 PM EDT
  • $2.0M
    Market Cap
  • -99.82%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -54.21%
    Low Price$0.52
    High Price$1.10
  • 3 Months
    -82.69%
    Low Price$1.38
    High Price$1.49
  • 1 Year
    -99.82%
    Low Price$54.32
    High Price$7.47
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.58
0.62
0.56
0.58
+4.45%
179,559
08/20/2026
0.56
0.57
0.50
0.56
-1.26%
429,815
08/19/2026
0.52
0.59
0.52
0.56
+2.60%
261,634
08/18/2026
0.61
0.64
0.54
0.55
-9.68%
545,710
08/17/2026
0.60
0.70
0.57
0.61
+3.89%
3,850,286
08/14/2026
0.58
0.60
0.51
0.59
+6.51%
249,874
08/13/2026
0.49
0.58
0.45
0.55
+4.96%
4,450,059
08/12/2026
0.52
0.55
0.52
0.52
+0.70%
115,844
08/11/2026
0.63
0.63
0.52
0.52
-14.53%
233,970
08/10/2026
0.61
0.69
0.58
0.61
-3.24%
135,568
08/07/2026
0.57
0.63
0.56
0.63
+10.39%
232,167
08/06/2026
0.63
0.63
0.56
0.57
-8.20%
233,061
08/05/2026
0.64
0.69
0.62
0.62
+1.07%
263,794
08/04/2026
0.66
0.66
0.61
0.61
-5.96%
182,883
08/03/2026
0.74
0.74
0.64
0.65
-19.39%
344,887
07/31/2026
0.91
0.91
0.67
0.81
-4.69%
1,081,853
07/30/2026
0.86
0.87
0.85
0.85
-0.46%
57,855
07/29/2026
0.92
0.93
0.82
0.85
-8.18%
79,011
07/28/2026
1.02
1.02
0.90
0.93
-11.43%
118,548
07/27/2026
1.07
1.10
1.01
1.05
-4.55%
331,568
07/24/2026
1.19
1.24
1.10
1.10
-9.84%
181,393
07/23/2026
1.30
1.31
1.18
1.22
-3.94%
515,343
07/22/2026
1.27
1.31
1.25
1.27
0.00%
93,079
07/21/2026
1.28
1.35
1.24
1.27
-3.05%
155,952
07/20/2026
1.28
1.35
1.27
1.31
-0.76%
44,927
07/17/2026
1.30
1.33
1.28
1.32
-1.49%
83,805
07/16/2026
1.32
1.41
1.28
1.34
-2.19%
270,581
07/15/2026
1.39
1.43
1.36
1.37
-4.20%
65,672
07/14/2026
1.40
1.45
1.35
1.43
+1.42%
145,208
07/13/2026
1.35
1.41
1.30
1.41
+0.71%
118,179
07/10/2026
1.29
1.43
1.28
1.40
+6.87%
322,922
07/09/2026
1.30
1.35
1.29
1.31
-1.50%
61,495
07/08/2026
1.21
1.34
1.19
1.33
+1.53%
260,903
07/07/2026
1.34
1.36
1.22
1.31
-12.08%
480,404
07/06/2026
1.37
1.70
1.27
1.49
+7.78%
2,752,018
07/06/2026
1:3 Split
07/02/2026
1.38
1.50
1.29
1.38
-16.42%
896,609
07/01/2026
1.54
1.73
1.53
1.65
+2.85%
879,345
06/30/2026
1.59
1.65
1.54
1.61
+3.34%
621,264
06/29/2026
1.58
1.59
1.49
1.56
-7.37%
922,947
06/26/2026
1.60
1.79
1.54
1.68
-6.50%
17,761,571
06/25/2026
1.86
1.86
1.71
1.80
-5.64%
302,854
06/24/2026
1.95
1.95
1.80
1.90
-2.26%
425,238
06/23/2026
1.79
1.97
1.78
1.95
-3.36%
768,861
06/22/2026
2.10
2.33
2.00
2.02
-11.30%
1,654,308
06/18/2026
2.45
2.52
2.13
2.27
-5.30%
7,112,310
06/17/2026
3.15
3.18
2.11
2.40
+14.29%
55,454,667
06/16/2026
2.30
3.12
1.81
2.10
+20.42%
106,451,099
06/15/2026
1.65
1.75
1.65
1.74
+3.64%
356,406
06/12/2026
1.68
1.71
1.62
1.68
-2.45%
257,984
06/11/2026
1.58
1.74
1.56
1.73
+7.18%
692,986
06/10/2026
1.45
1.95
1.43
1.61
+9.04%
1,441,356
06/09/2026
1.51
1.59
1.42
1.48
-9.79%
990,834
06/08/2026
1.55
1.73
1.53
1.64
-14.51%
1,024,427
06/05/2026
1.72
1.92
1.53
1.91
-6.86%
22,056,185
06/04/2026
2.64
2.85
1.93
2.06
-18.56%
1,486,816
06/03/2026
2.73
2.82
2.40
2.52
-9.18%
296,182
06/02/2026
2.70
2.97
2.69
2.78
-2.51%
390,259
06/01/2026
2.58
2.87
2.34
2.85
+4.40%
808,267
05/29/2026
2.85
2.94
2.58
2.73
-11.65%
6,353,334
05/28/2026
2.64
3.60
2.61
3.09
+21.16%
4,324,763
05/27/2026
2.28
2.66
2.15
2.55
+8.31%
653,418
05/26/2026
2.73
2.82
2.25
2.35
-23.05%
818,834
05/22/2026
3.12
3.18
2.71
3.06
-8.93%
2,995,752
05/21/2026
3.12
4.80
2.91
3.36
+51.54%
94,464,307
05/20/2026
2.46
2.46
2.19
2.22
-14.17%
224,351
05/19/2026
2.64
2.70
2.54
2.58
-4.32%
47,910
05/18/2026
2.62
2.70
2.55
2.70
0.00%
46,162
05/15/2026
2.88
2.88
2.55
2.70
-7.29%
129,537
05/14/2026
3.15
3.18
2.87
2.91
-7.54%
160,885
05/13/2026
3.27
3.33
3.03
3.15
-7.08%
143,560
05/12/2026
3.35
3.51
3.30
3.39
-1.74%
258,003
05/11/2026
3.45
3.60
3.06
3.45
-4.96%
251,354
05/08/2026
3.75
4.01
3.48
3.63
-6.20%
154,001
05/07/2026
4.02
4.02
3.63
3.87
-7.19%
244,478
05/06/2026
4.35
4.59
4.08
4.17
-4.79%
250,625
05/05/2026
4.41
4.80
4.02
4.38
-13.61%
618,112
05/04/2026
6.63
8.31
3.99
5.07
-1.17%
28,152,189
05/01/2026
5.31
5.31
4.92
5.13
-0.58%
80,490
04/30/2026
5.56
5.56
5.01
5.16
-6.01%
42,839
04/29/2026
5.70
5.76
5.25
5.49
-3.68%
17,026
04/28/2026
6.08
6.08
5.55
5.70
-3.06%
16,280
04/27/2026
6.29
6.54
5.82
5.88
0.00%
15,327
04/24/2026
5.82
5.94
5.52
5.88
+2.62%
19,384
04/23/2026
6.03
6.15
5.64
5.73
-4.98%
11,652
04/22/2026
6.51
6.69
6.00
6.03
-7.37%
22,498
04/21/2026
6.42
6.59
6.30
6.51
-0.91%
20,483
04/20/2026
7.17
7.17
6.57
6.57
-5.60%
11,314
04/17/2026
7.35
7.38
6.68
6.96
-6.83%
22,751
04/16/2026
7.05
7.50
6.90
7.47
+4.62%
30,957
04/15/2026
6.33
7.16
6.33
7.14
+8.68%
41,956
04/14/2026
6.15
6.57
6.15
6.57
+8.96%
8,512
04/13/2026
5.82
6.12
5.82
6.03
-1.37%
7,868
04/10/2026
6.24
6.26
6.03
6.11
-2.02%
6,678
04/09/2026
6.48
6.51
6.18
6.24
-5.02%
5,565
04/08/2026
6.30
6.57
6.30
6.57
+9.39%
10,126
04/07/2026
6.24
6.38
5.72
6.01
-6.01%
15,311
04/06/2026
6.54
6.56
6.06
6.39
0.00%
22,264
04/02/2026
6.42
6.42
6.02
6.39
-1.39%
19,443
04/01/2026
6.69
6.75
6.09
6.48
-4.42%
32,337