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
$0.188 USD -0.062 (-24.6%)
Close on Oct 21, 2026
- Day range
- $0.175 – $0.203 USDOct 21, 2026
- Volume
- 14.58M sharesOct 21, 2026
- Market cap
- $1.29M USDAt the close on Oct 21, 2026 · price × 6.82M shares outstanding
- 52-week range
- $0.172 – $2,829.600 USDLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:NIVF · Home | $0.188 USD | -0.062 (-24.6%) | 14,577,448 | $0.196 | $0.203 | $0.175 | $0.250 | Close on Oct 21, 2026 |
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · NASDAQ:NIVF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.188 | -0.062 | -24.6% | $0.196 | $0.203 | $0.175 | 14,577,448 | |
| $0.250 | -0.033 | -11.7% | $0.259 | $0.278 | $0.250 | 2,131,580 | |
| $0.283 | +0.004 | +1.5% | $0.269 | $0.285 | $0.254 | 2,806,110 | |
| $0.279 | +0.029 | +11.6% | $0.273 | $0.280 | $0.247 | 20,633,369 | |
| $0.250 | -0.043 | -14.8% | $0.252 | $0.279 | $0.225 | 7,181,703 | |
| $0.294 | +0.098 | +50.5% | $0.264 | $0.360 | $0.233 | 203,561,991 | |
| $0.195 | -0.041 | -17.4% | $0.213 | $0.225 | $0.172 | 2,033,400 | |
| $0.236 | -0.052 | -18.1% | $0.280 | $0.294 | $0.215 | 7,256,800 | |
| $0.288 | -0.036 | -11.1% | $0.316 | $0.316 | $0.272 | 1,172,288 | |
| $0.324 | -0.100 | -23.6% | $0.396 | $0.400 | $0.296 | 1,273,138 | |
| $0.424 | +0.028 | +7.1% | $0.432 | $0.480 | $0.388 | 10,166,813 | |
| $0.396 | -0.044 | -10.0% | $0.400 | $0.440 | $0.372 | 782,519 | |
| $0.440 | -0.076 | -14.7% | $0.448 | $0.472 | $0.420 | 1,884,419 | |
| $0.516 | +0.112 | +27.7% | $0.652 | $0.656 | $0.444 | 18,955,144 | |
| $0.404 | -0.268 | -39.9% | $0.480 | $0.488 | $0.348 | 3,646,038 | |
| $0.672 | +0.384 | +133.3% | $0.668 | $1.032 | $0.588 | 53,697,931 | |
| $0.288 | -1.092 | -79.1% | $0.400 | $0.400 | $0.256 | 3,499,456 | |
| $1.380 | -0.860 | -38.4% | $1.836 | $1.908 | $1.280 | 874,344 | |
| $2.240 | +0.076 | +3.5% | $2.120 | $3.600 | $2.044 | 657,975 | |
| $2.164 | -0.196 | -8.3% | $2.400 | $2.480 | $2.092 | 17,563 | |
| $2.360 | -0.896 | -27.5% | $3.204 | $3.420 | $2.224 | 49,556 | |
| $3.256 | +0.376 | +13.1% | $2.988 | $3.384 | $2.888 | 17,463 | |
| $2.880 | +0.004 | +0.1% | $2.960 | $3.080 | $2.800 | 4,544 | |
| $2.876 | +0.016 | +0.6% | $2.920 | $3.000 | $2.800 | 3,575 | |
| $2.860 | -0.280 | -8.9% | $3.120 | $3.120 | $2.860 | 3,088 | |
| $3.140 | -0.220 | -6.5% | $3.360 | $3.360 | $2.856 | 8,844 | |
| $3.360 | -0.356 | -9.6% | $3.720 | $3.744 | $3.240 | 11,106 | |
| $3.716 | -0.524 | -12.4% | $4.160 | $4.240 | $3.688 | 4,956 | |
| $4.240 | -0.200 | -4.5% | $4.560 | $4.600 | $4.200 | 9,575 | |
| $4.440 | +0.040 | +0.9% | $4.560 | $4.720 | $4.300 | 5,500 | |
| $4.400 | -0.040 | -0.9% | $4.360 | $4.880 | $4.200 | 8,575 | |
| $4.440 | -0.120 | -2.6% | $4.600 | $4.600 | $4.080 | 5,813 | |
| $4.560 | -0.160 | -3.4% | $4.680 | $4.720 | $4.440 | 4,019 | |
| $4.720 | -0.120 | -2.5% | $4.840 | $5.000 | $4.440 | 4,288 | |
| $4.840 | -0.480 | -9.0% | $5.440 | $5.440 | $4.660 | 10,019 | |
| $5.320 | -0.080 | -1.5% | $5.240 | $5.720 | $5.200 | 3,956 | |
| $5.400 | +0.336 | +6.6% | $5.136 | $5.748 | $4.620 | 2,941 | |
| $5.064 | -0.552 | -9.8% | $5.280 | $5.280 | $4.836 | 1,658 | |
| $5.616 | -0.084 | -1.5% | $5.784 | $5.820 | $5.436 | 984 | |
| $5.700 | -0.888 | -13.5% | $6.012 | $6.840 | $5.640 | 3,233 | |
| $6.588 | +0.648 | +10.9% | $5.916 | $6.840 | $5.664 | 6,188 | |
| $5.940 | -1.044 | -14.9% | $6.600 | $6.600 | $5.880 | 2,323 | |
| $6.984 | +0.300 | +4.5% | $6.960 | $7.404 | $6.720 | 1,222 | |
| $6.684 | -0.084 | -1.2% | $6.720 | $6.840 | $6.024 | 2,985 | |
| $6.768 | +0.168 | +2.5% | $6.264 | $7.068 | $6.264 | 1,817 | |
| $6.600 | -0.696 | -9.5% | $7.368 | $7.680 | $6.492 | 3,790 | |
| $7.296 | +0.264 | +3.8% | $7.140 | $8.400 | $6.900 | 26,738 | |
| $7.032 | +0.432 | +6.5% | $6.924 | $7.188 | $6.120 | 1,735 | |
| $6.600 | +0.312 | +5.0% | $5.928 | $6.924 | $5.412 | 30,904 | |
| $6.288 | +0.048 | +0.8% | $6.216 | $6.600 | $6.180 | 804 | |
| $6.240 | -1.068 | -14.6% | $7.548 | $7.548 | $6.216 | 1,625 | |
| $7.308 | -0.240 | -3.2% | $7.332 | $8.268 | $6.924 | 942 | |
| $7.548 | +0.708 | +10.4% | $6.816 | $7.548 | $6.696 | 1,613 | |
| $6.840 | -0.612 | -8.2% | $7.512 | $7.512 | $6.720 | 1,619 | |
| $7.452 | +0.084 | +1.1% | $7.620 | $8.304 | $7.380 | 1,832 | |
| $7.368 | -0.468 | -6.0% | $7.896 | $7.896 | $7.368 | 1,270 | |
| $7.836 | -1.884 | -19.4% | $8.892 | $8.892 | $7.692 | 2,395 | |
| $9.720 | -0.480 | -4.7% | $10.944 | $10.944 | $8.040 | 7,513 | |
| $10.200 | -0.048 | -0.5% | $10.320 | $10.440 | $10.200 | 401 | |
| $10.248 | -0.912 | -8.2% | $11.040 | $11.160 | $9.828 | 548 | |
| $11.160 | -1.440 | -11.4% | $12.180 | $12.180 | $10.800 | 822 | |
| $12.600 | -0.600 | -4.5% | $12.840 | $13.200 | $12.120 | 2,290 | |
| $13.200 | -1.440 | -9.8% | $14.280 | $14.880 | $13.200 | 1,260 | |
| $14.640 | -0.600 | -3.9% | $15.600 | $15.660 | $14.160 | 3,579 | |
| $15.240 | 0.000 | 0.0% | $15.240 | $15.720 | $15.000 | 647 | |
| $15.240 | -0.480 | -3.1% | $15.360 | $16.200 | $14.880 | 1,083 |
- 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 $0.672 (+133.3%) on Sep 30, 2026
NewGen Announces Pricing of $1.25 Million Public Offering
Sep 28, 2026
Closed $0.288 (-79.1%) on Sep 29, 2026
NewGenIVF Completes Exchange of Convertible Notes with Institutional Investor
Aug 17, 2026
Closed $7.30 (+3.8%) on Aug 17, 2026
NewGen Provides Update on K25.ai Investment and Strengthened Financial Position
Jul 30, 2026
Closed $10.20 (-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 $12.60 (-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 $14.64 (-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 $17.88 (+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 $24.19 (-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 $27.29 (-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
- 23 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.