Skip to main content

Geovax Labs (NQ: GOVX )

2.690 -0.040 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 63.45 67.20 63.45 65.70 32,733 +3.15(+5.04%)
Mar 30, 2021 62.40 63.30 58.35 62.55 10,022 -0.30(-0.48%)
Mar 29, 2021 68.10 68.70 62.55 62.85 14,111 -5.85(-8.52%)
Mar 26, 2021 71.10 72.90 66.00 68.70 15,713 -2.85(-3.98%)
Mar 25, 2021 72.00 74.25 69.00 71.55 9,445 -1.20(-1.65%)
Mar 24, 2021 74.70 77.85 72.00 72.75 21,485 +0.15(+0.21%)
Mar 23, 2021 80.40 81.00 72.30 72.60 29,163 -6.15(-7.81%)
Mar 22, 2021 79.50 83.85 77.40 78.75 24,860 +0.75(+0.96%)
Mar 19, 2021 80.85 83.10 78.00 78.00 19,666 -1.95(-2.44%)
Mar 18, 2021 82.65 83.85 78.30 79.95 16,714 -5.10(-6.00%)
Mar 17, 2021 80.10 89.25 75.90 85.05 24,149 +3.75(+4.61%)
Mar 16, 2021 77.25 83.25 77.25 81.30 25,102 +3.00(+3.83%)
Mar 15, 2021 78.45 79.84 75.75 78.30 18,589 +2.10(+2.76%)
Mar 12, 2021 76.35 81.60 74.49 76.20 83,980 -7.05(-8.47%)
Mar 11, 2021 85.50 85.80 76.50 83.25 103,537 +11.10(+15.38%)
Mar 10, 2021 71.85 73.80 67.95 72.15 34,642 +2.10(+3.00%)
Mar 09, 2021 70.80 73.80 67.65 70.05 24,539 -0.15(-0.21%)
Mar 08, 2021 64.95 77.55 64.05 70.20 83,489 +4.95(+7.59%)
Mar 05, 2021 61.35 66.00 55.20 65.25 64,280 +4.65(+7.67%)
Mar 04, 2021 69.60 73.35 58.65 60.60 58,060 -11.85(-16.36%)
Mar 03, 2021 76.50 78.00 71.25 72.45 23,414 -4.05(-5.29%)
Mar 02, 2021 77.85 79.80 75.75 76.50 20,208 -2.25(-2.86%)
Mar 01, 2021 78.90 83.25 76.05 78.75 46,005 +2.25(+2.94%)
Feb 26, 2021 80.10 80.93 74.25 76.50 24,126 -4.50(-5.56%)
Feb 25, 2021 85.50 90.00 79.65 81.00 38,716 -3.75(-4.42%)
Feb 24, 2021 80.25 95.10 79.65 84.75 60,536 +8.70(+11.44%)
Feb 23, 2021 79.05 81.15 70.50 76.05 52,142 -6.60(-7.99%)
Feb 22, 2021 99.15 102.75 79.65 82.65 100,850 -19.35(-18.97%)
Feb 19, 2021 111.15 114.00 96.30 102.00 85,060 -5.40(-5.03%)
Feb 18, 2021 121.65 122.55 105.75 107.40 53,341 -19.20(-15.17%)
Feb 17, 2021 112.95 128.25 109.35 126.60 102,541 +10.95(+9.47%)
Feb 16, 2021 120.75 122.55 108.30 115.65 80,632 +3.45(+3.07%)
Feb 12, 2021 107.85 130.65 106.75 112.20 199,866 +3.90(+3.60%)
Feb 11, 2021 102.00 116.25 98.40 108.30 188,731 +10.50(+10.74%)
Feb 10, 2021 100.35 101.25 92.25 97.80 80,611 -1.50(-1.51%)
Feb 09, 2021 101.70 104.55 94.35 99.30 241,985 -12.90(-11.50%)
Feb 08, 2021 93.75 119.70 90.30 112.20 256,262 +29.25(+35.26%)
Feb 05, 2021 78.00 85.20 77.25 82.95 60,166 +5.55(+7.17%)
Feb 04, 2021 81.75 81.75 76.65 77.40 27,242 -3.60(-4.44%)
Feb 03, 2021 83.25 86.40 76.65 81.00 105,538 +1.35(+1.69%)
Feb 02, 2021 78.30 88.05 74.55 79.65 116,901 +0.30(+0.38%)
Feb 01, 2021 71.10 82.20 70.65 79.35 88,543 +9.15(+13.03%)
Jan 29, 2021 71.85 75.00 69.30 70.20 27,593 -1.20(-1.68%)
Jan 28, 2021 75.75 77.40 68.85 71.40 29,981 -5.40(-7.03%)
Jan 27, 2021 79.05 82.50 73.65 76.80 62,743 -12.45(-13.95%)
Jan 26, 2021 85.65 97.35 79.50 89.25 224,450 +12.60(+16.44%)
Jan 25, 2021 71.10 77.10 64.50 76.65 125,384 +7.65(+11.09%)
Jan 22, 2021 75.60 75.60 68.40 69.00 27,760 -6.30(-8.37%)
Jan 21, 2021 68.25 77.25 65.55 75.30 77,261 +8.10(+12.05%)
Jan 20, 2021 67.20 68.25 63.60 67.20 25,668 +1.80(+2.75%)
Jan 19, 2021 68.25 69.00 64.35 65.40 35,540 -4.35(-6.24%)
Jan 15, 2021 67.05 74.10 63.75 69.75 77,333 +2.40(+3.56%)
Jan 14, 2021 71.25 72.90 64.50 67.35 67,679 -2.55(-3.65%)
Jan 13, 2021 74.10 75.00 69.45 69.90 76,136 -9.60(-12.08%)
Jan 12, 2021 71.40 79.50 69.00 79.50 158,029 -0.90(-1.12%)
Jan 11, 2021 106.35 111.00 76.95 80.40 3,382,377 +30.90(+62.42%)
Jan 08, 2021 51.15 53.10 49.20 49.50 39,726 -2.10(-4.07%)
Jan 07, 2021 49.20 55.80 49.20 51.60 43,055 +2.55(+5.20%)
Jan 06, 2021 51.75 52.95 48.60 49.05 25,552 -2.10(-4.11%)
Jan 05, 2021 50.70 51.60 48.90 51.15 20,800 +1.35(+2.71%)
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.