Stock listing
NASDAQ:NIVF NewGenIvf Group Limited Stock
Home listing (NASDAQ) of NewGenIvf Group Limited
Follow NewGenIvf Group Limited into a list and get an email when it puts out news.
Share price · NASDAQ:NIVF
$0.693 USD -0.157 (-18.5%)
Close on Nov 4, 2026
- Day range
- $0.666 – $0.830 USDNov 4, 2026
- Volume
- 161,921 sharesNov 4, 2026
- Market cap
- $6.80M USDAt the close on Nov 4, 2026 · price × 9.82M shares outstanding
- 52-week range
- $0.666 – $10,506.240 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $684,859 USDMedian day 1,095 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:NIVF · Home | $0.693 USD | -0.157 (-18.5%) | 161,921 | $0.830 | $0.830 | $0.666 | $0.850 | Close on Nov 4, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:NIVF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.693 | -0.157 | -18.5% | $0.830 | $0.830 | $0.666 | 161,921 | |
| $0.850 | -0.075 | -8.1% | $0.900 | $0.910 | $0.830 | 162,302 | |
| $0.925 | -0.055 | -5.6% | $0.950 | $0.990 | $0.904 | 132,489 | |
| $0.980 | -0.160 | -14.0% | $1.040 | $1.100 | $0.960 | 167,900 | |
| $1.140 | -0.060 | -5.0% | $1.130 | $1.160 | $1.050 | 284,300 | |
| $1.200 | +0.050 | +4.3% | $1.190 | $1.200 | $1.070 | 2,632,600 | |
| $1.150 | -0.010 | -0.9% | $1.130 | $1.250 | $1.130 | 667,900 | |
| $1.160 | -0.300 | -20.5% | $1.330 | $1.330 | $1.150 | 292,900 | |
| $1.460 | +0.268 | +22.5% | $1.190 | $1.680 | $1.180 | 1,083,500 | |
| $1.192 | -0.312 | -20.7% | $1.200 | $1.224 | $1.136 | 44,425 | |
| $1.504 | -0.496 | -24.8% | $1.568 | $1.624 | $1.400 | 235,956 | |
| $2.000 | -0.264 | -11.7% | $2.072 | $2.224 | $2.000 | 35,009 | |
| $2.264 | +0.032 | +1.4% | $2.152 | $2.280 | $2.032 | 46,114 | |
| $2.232 | +0.232 | +11.6% | $2.184 | $2.240 | $1.976 | 322,397 | |
| $2.000 | -0.352 | -15.0% | $2.016 | $2.232 | $1.800 | 112,214 | |
| $2.352 | +0.792 | +50.8% | $2.112 | $2.880 | $1.864 | 3,180,656 | |
| $1.560 | -0.328 | -17.4% | $1.704 | $1.800 | $1.376 | 31,772 | |
| $1.888 | -0.416 | -18.1% | $2.240 | $2.352 | $1.720 | 113,388 | |
| $2.304 | -0.288 | -11.1% | $2.528 | $2.528 | $2.176 | 73,268 | |
| $2.592 | -0.800 | -23.6% | $3.168 | $3.200 | $2.368 | 79,571 | |
| $3.392 | +0.224 | +7.1% | $3.456 | $3.840 | $3.104 | 635,426 | |
| $3.168 | -0.352 | -10.0% | $3.200 | $3.520 | $2.976 | 48,907 | |
| $3.520 | -0.608 | -14.7% | $3.584 | $3.776 | $3.360 | 117,776 | |
| $4.128 | +0.896 | +27.7% | $5.216 | $5.248 | $3.552 | 1,184,697 | |
| $3.232 | -2.144 | -39.9% | $3.840 | $3.904 | $2.784 | 227,877 | |
| $5.376 | +3.072 | +133.3% | $5.344 | $8.256 | $4.704 | 3,356,121 | |
| $2.304 | -8.736 | -79.1% | $3.200 | $3.200 | $2.048 | 218,716 | |
| $11.040 | -6.880 | -38.4% | $14.688 | $15.264 | $10.240 | 54,647 | |
| $17.920 | +0.608 | +3.5% | $16.960 | $28.800 | $16.352 | 41,124 | |
| $17.312 | -1.568 | -8.3% | $19.200 | $19.840 | $16.736 | 1,098 | |
| $18.880 | -7.168 | -27.5% | $25.632 | $27.360 | $17.792 | 3,097 | |
| $26.048 | +3.008 | +13.1% | $23.904 | $27.072 | $23.104 | 1,091 | |
| $23.040 | +0.032 | +0.1% | $23.680 | $24.640 | $22.400 | 284 | |
| $23.008 | +0.128 | +0.6% | $23.360 | $24.000 | $22.400 | 224 | |
| $22.880 | -2.240 | -8.9% | $24.960 | $24.960 | $22.880 | 193 | |
| $25.120 | -1.760 | -6.5% | $26.880 | $26.880 | $22.848 | 553 | |
| $26.880 | -2.848 | -9.6% | $29.760 | $29.952 | $25.920 | 694 | |
| $29.728 | -4.192 | -12.4% | $33.280 | $33.920 | $29.504 | 310 | |
| $33.920 | -1.600 | -4.5% | $36.480 | $36.800 | $33.600 | 599 | |
| $35.520 | +0.320 | +0.9% | $36.480 | $37.760 | $34.400 | 344 | |
| $35.200 | -0.320 | -0.9% | $34.880 | $39.040 | $33.600 | 536 | |
| $35.520 | -0.960 | -2.6% | $36.800 | $36.800 | $32.640 | 363 | |
| $36.480 | -1.280 | -3.4% | $37.440 | $37.760 | $35.520 | 251 | |
| $37.760 | -0.960 | -2.5% | $38.720 | $40.000 | $35.520 | 268 | |
| $38.720 | -3.840 | -9.0% | $43.520 | $43.520 | $37.280 | 626 | |
| $42.560 | -0.640 | -1.5% | $41.920 | $45.760 | $41.600 | 247 | |
| $43.200 | +2.688 | +6.6% | $41.088 | $45.984 | $36.960 | 184 | |
| $40.512 | -4.416 | -9.8% | $42.240 | $42.240 | $38.688 | 104 | |
| $44.928 | -0.672 | -1.5% | $46.272 | $46.560 | $43.488 | 62 | |
| $45.600 | -7.104 | -13.5% | $48.096 | $54.720 | $45.120 | 202 | |
| $52.704 | +5.184 | +10.9% | $47.328 | $54.720 | $45.312 | 387 | |
| $47.520 | -8.352 | -14.9% | $52.800 | $52.800 | $47.040 | 145 | |
| $55.872 | +2.400 | +4.5% | $55.680 | $59.232 | $53.760 | 76 | |
| $53.472 | -0.672 | -1.2% | $53.760 | $54.720 | $48.192 | 187 | |
| $54.144 | +1.344 | +2.5% | $50.112 | $56.544 | $50.112 | 114 | |
| $52.800 | -5.568 | -9.5% | $58.944 | $61.440 | $51.936 | 237 | |
| $58.368 | +2.112 | +3.8% | $57.120 | $67.200 | $55.200 | 1,671 | |
| $56.256 | +3.456 | +6.5% | $55.392 | $57.504 | $48.960 | 108 | |
| $52.800 | +2.496 | +5.0% | $47.424 | $55.392 | $43.296 | 1,931 | |
| $50.304 | +0.384 | +0.8% | $49.728 | $52.800 | $49.440 | 50 | |
| $49.920 | -8.544 | -14.6% | $60.384 | $60.384 | $49.728 | 102 | |
| $58.464 | -1.920 | -3.2% | $58.656 | $66.144 | $55.392 | 59 | |
| $60.384 | +5.664 | +10.4% | $54.528 | $60.384 | $53.568 | 101 | |
| $54.720 | -4.896 | -8.2% | $60.096 | $60.096 | $53.760 | 101 | |
| $59.616 | +0.672 | +1.1% | $60.960 | $66.432 | $59.040 | 115 | |
| $58.944 | -3.744 | -6.0% | $63.168 | $63.168 | $58.944 | 79 |
- Ticker
- NASDAQ:NIVF
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Sep 30, 2026
NewGen Announces Closing of $1.25 Million Public Offering
Latest news
NewGen Announces Closing of $1.25 Million Public Offering
Sep 30, 2026
Closed $5.38 (+133.3%) on Sep 30, 2026
NewGen Announces Pricing of $1.25 Million Public Offering
Sep 28, 2026
Closed $2.30 (-79.1%) on Sep 29, 2026
NewGenIVF Completes Exchange of Convertible Notes with Institutional Investor
Aug 17, 2026
Closed $58.37 (+3.8%) on Aug 17, 2026
NewGen Provides Update on K25.ai Investment and Strengthened Financial Position
Jul 30, 2026
Closed $81.60 (-0.5%) on Jul 30, 2026
NewGen to Acquire Additional 3% of K25.ai at US$250 Million Valuation Following Strong Community Beta; Strengthening Market Cap Above US$5 Million
Jul 27, 2026
Closed $100.80 (-4.5%) on Jul 27, 2026
NewGen’s Strategic Pre-A Investment in K25.ai Doubles in Value as K25.ai’s Valuation Reaches US$200 Million
Jul 23, 2026
Closed $117.12 (-3.9%) on Jul 23, 2026
NewGen’s Advanced Cytometry Platform Poised for Major UAE/GCC Expansion with Big Four Valuation of US$19 Million
Jul 6, 2026
Closed $143.04 (+7.7%) on Jul 6, 2026
NewGen Issues 3,666,667 New Shares in Connection with Strategic K25.ai Acquisition, Reaches Milestone of US$7.6 Million Market Capitalization
Jun 22, 2026
Closed $193.54 (-11.3%) on Jun 22, 2026
NewGen Increases K25.ai Ownership to 10% in Closed Pre-A Round at US$100 Million Valuation with Total US$10 Million Invested
Jun 18, 2026
Closed $218.30 (-5.3%) on Jun 18, 2026
Financings
Public offering of class A Ordinary Shares or Pre-Funded Warrants
Sep 30, 2026
Closed: US$1.25M raised · US$0.07 a share · Aegis Capital Corp.
Dealers: Aegis Capital Corp. (lead)
Use of proceeds: Investment in K25.ai, restructuring of debt securities, working capital including Nodexus machines for cell-sorting, and general corporate purposes
Decks
SPAC Merger (July 2023)
SPAC merger · 31 slides · Jul 14, 2023
NewGenIvf Group Limited on 6ix
- News releases
- 21 in the last 12 months · 53 in all · newest Sep 30, 2026 · oldest 2024
- Decks
- 1 deck · latest Jul 14, 2023
Where NewGenIvf Group Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:NIVF · Home listing · This page | NASDAQ | United States | USD |
| BOATS:NIVF | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about NewGenIvf Group Limited.