Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geovax Labs (NQ: GOVX )

1.460 -0.070 (-4.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 5.300 5.633 5.210 5.420 358,177 +0.12(+2.26%)
May 27, 2021 5.270 5.300 5.110 5.300 85,002 +0.12(+2.32%)
May 26, 2021 5.130 5.290 5.020 5.180 120,059 +0.00(+0.00%)
May 25, 2021 5.290 5.350 5.090 5.180 179,357 +0.04(+0.78%)
May 24, 2021 5.420 5.470 5.055 5.140 173,462 -0.27(-4.99%)
May 21, 2021 5.410 5.550 5.150 5.410 329,751 +0.01(+0.19%)
May 20, 2021 5.340 5.540 5.300 5.400 201,897 +0.11(+2.08%)
May 19, 2021 5.240 5.430 5.230 5.290 123,691 -0.11(-2.04%)
May 18, 2021 5.180 5.520 5.180 5.400 137,405 +0.22(+4.25%)
May 17, 2021 5.090 5.280 5.090 5.180 219,998 -0.02(-0.38%)
May 14, 2021 5.160 5.430 5.090 5.200 360,289 +0.13(+2.56%)
May 13, 2021 5.290 5.350 5.070 5.070 328,285 -0.23(-4.34%)
May 12, 2021 5.310 5.520 5.157 5.300 224,914 -0.14(-2.57%)
May 11, 2021 5.300 5.600 5.150 5.440 304,380 -0.11(-1.98%)
May 10, 2021 6.010 6.010 5.380 5.550 298,115 -0.40(-6.72%)
May 07, 2021 5.810 6.090 5.560 5.950 516,443 -0.35(-5.56%)
May 06, 2021 6.300 6.360 5.760 6.300 432,920 +0.05(+0.80%)
May 05, 2021 6.200 6.450 5.860 6.250 799,394 +0.08(+1.30%)
May 04, 2021 5.890 6.170 5.320 6.170 1,187,605 +0.39(+6.75%)
May 03, 2021 5.740 6.260 5.520 5.780 1,817,231 +0.34(+6.25%)
Apr 30, 2021 5.220 5.620 5.160 5.440 533,500 +0.11(+2.06%)
Apr 29, 2021 5.070 5.390 4.920 5.330 772,063 +0.36(+7.24%)
Apr 28, 2021 4.940 5.070 4.710 4.970 239,850 +0.02(+0.40%)
Apr 27, 2021 4.970 5.090 4.780 4.950 162,530 +0.05(+1.02%)
Apr 26, 2021 4.740 4.900 4.660 4.900 201,872 +0.15(+3.16%)
Apr 23, 2021 4.810 4.970 4.690 4.750 238,100 -0.05(-1.04%)
Apr 22, 2021 4.690 5.000 4.520 4.800 320,460 +0.11(+2.35%)
Apr 21, 2021 4.390 4.710 4.260 4.690 186,924 +0.24(+5.39%)
Apr 20, 2021 4.400 4.530 4.310 4.450 458,960 -0.02(-0.45%)
Apr 19, 2021 4.620 4.770 4.350 4.470 258,485 -0.30(-6.29%)
Apr 16, 2021 4.810 5.350 4.510 4.770 1,718,800 -0.04(-0.83%)
Apr 15, 2021 4.900 5.000 4.610 4.810 429,760 -0.05(-1.03%)
Apr 14, 2021 5.540 5.800 4.720 4.860 1,414,467 -0.96(-16.49%)
Apr 13, 2021 5.070 5.900 4.910 5.820 2,207,005 +0.75(+14.79%)
Apr 12, 2021 4.830 5.180 4.400 5.070 2,352,718 +0.36(+7.64%)
Apr 09, 2021 4.740 6.190 4.510 4.710 22,397,200 +0.27(+6.08%)
Apr 08, 2021 4.580 4.660 4.260 4.440 424,895 -0.14(-3.06%)
Apr 07, 2021 4.250 4.750 4.210 4.580 1,045,916 +0.26(+6.02%)
Apr 06, 2021 4.300 4.730 4.140 4.320 1,238,031 -0.02(-0.46%)
Apr 05, 2021 4.580 4.580 4.290 4.340 481,511 -0.19(-4.19%)
Apr 01, 2021 4.650 4.950 4.400 4.530 459,800 +0.15(+3.42%)
Mar 31, 2021 4.230 4.480 4.230 4.380 491,003 +0.21(+5.04%)
Mar 30, 2021 4.160 4.220 3.890 4.170 150,336 -0.02(-0.48%)
Mar 29, 2021 4.540 4.580 4.170 4.190 211,677 -0.39(-8.52%)
Mar 26, 2021 4.740 4.860 4.400 4.580 235,700 -0.19(-3.98%)
Mar 25, 2021 4.800 4.950 4.600 4.770 141,676 -0.08(-1.65%)
Mar 24, 2021 4.980 5.190 4.800 4.850 322,286 +0.01(+0.21%)
Mar 23, 2021 5.360 5.400 4.820 4.840 437,456 -0.41(-7.81%)
Mar 22, 2021 5.300 5.590 5.160 5.250 372,907 +0.05(+0.96%)
Mar 19, 2021 5.390 5.540 5.200 5.200 295,000 -0.13(-2.44%)
Mar 18, 2021 5.510 5.590 5.220 5.330 250,715 -0.34(-6.00%)
Mar 17, 2021 5.340 5.950 5.060 5.670 362,247 +0.25(+4.61%)
Mar 16, 2021 5.150 5.550 5.150 5.420 376,539 +0.20(+3.83%)
Mar 15, 2021 5.230 5.323 5.050 5.220 278,847 +0.14(+2.76%)
Mar 12, 2021 5.090 5.440 4.966 5.080 1,259,700 -0.47(-8.47%)
Mar 11, 2021 5.700 5.720 5.100 5.550 1,553,059 +0.74(+15.38%)
Mar 10, 2021 4.790 4.920 4.530 4.810 519,642 +0.14(+3.00%)
Mar 09, 2021 4.720 4.920 4.510 4.670 368,095 -0.01(-0.21%)
Mar 08, 2021 4.330 5.170 4.270 4.680 1,252,342 +0.33(+7.59%)
Mar 05, 2021 4.090 4.400 3.680 4.350 964,200 +0.31(+7.67%)
Mar 04, 2021 4.640 4.890 3.910 4.040 870,910 -0.79(-16.36%)
Mar 03, 2021 5.100 5.200 4.750 4.830 351,222 -0.27(-5.29%)
Mar 02, 2021 5.190 5.320 5.050 5.100 303,131 -0.15(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.