Skip to main content

Geovax Labs (NQ: GOVX )

2.000 +0.150 (+8.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.890 4.210 3.860 4.180 310,175 +0.24(+6.09%)
Oct 28, 2021 3.810 3.940 3.770 3.940 84,654 +0.17(+4.51%)
Oct 27, 2021 3.820 3.840 3.720 3.770 111,139 -0.03(-0.79%)
Oct 26, 2021 3.880 3.750 3.800 140,208 -0.12(-3.06%)
Oct 25, 2021 3.810 4.080 3.810 3.920 210,752 +0.10(+2.62%)
Oct 22, 2021 3.870 3.875 3.763 3.820 154,302 -0.10(-2.55%)
Oct 21, 2021 4.000 4.047 3.870 3.920 106,847 -0.05(-1.26%)
Oct 20, 2021 3.980 4.190 3.950 3.970 175,438 -0.03(-0.75%)
Oct 19, 2021 3.950 4.090 3.930 4.000 128,297 -0.01(-0.25%)
Oct 18, 2021 3.870 4.060 3.800 4.010 203,199 +0.12(+3.08%)
Oct 15, 2021 4.120 4.130 3.840 3.890 242,245 -0.27(-6.49%)
Oct 14, 2021 4.070 4.190 3.934 4.160 537,461 +0.18(+4.52%)
Oct 13, 2021 4.040 4.090 3.940 3.980 151,812 +0.01(+0.25%)
Oct 12, 2021 4.020 4.100 3.950 3.970 166,700 -0.03(-0.75%)
Oct 11, 2021 3.890 4.050 3.850 4.000 74,893 +0.06(+1.52%)
Oct 08, 2021 3.800 3.954 3.800 3.940 102,662 +0.09(+2.34%)
Oct 07, 2021 3.940 3.980 3.820 3.850 207,790 -0.04(-1.03%)
Oct 06, 2021 3.930 3.988 3.800 3.890 239,933 -0.08(-2.02%)
Oct 05, 2021 4.080 4.180 3.950 3.970 310,039 -0.13(-3.17%)
Oct 04, 2021 4.180 4.250 3.950 4.100 480,926 -0.08(-1.91%)
Oct 01, 2021 4.380 4.380 4.154 4.180 309,440 -0.13(-3.02%)
Sep 30, 2021 4.540 4.540 4.120 4.310 933,558 -0.19(-4.22%)
Sep 29, 2021 4.870 5.040 4.220 4.500 11,216,412 +0.32(+7.66%)
Sep 28, 2021 4.300 4.372 4.101 4.180 3,835,205 -0.15(-3.46%)
Sep 27, 2021 4.270 4.480 4.260 4.330 163,880 +0.01(+0.23%)
Sep 24, 2021 4.280 4.450 4.250 4.320 149,438 -0.05(-1.14%)
Sep 23, 2021 4.350 4.380 4.210 4.370 133,832 +0.03(+0.69%)
Sep 22, 2021 4.260 4.362 4.227 4.340 119,786 +0.16(+3.83%)
Sep 21, 2021 4.280 4.400 4.070 4.180 217,784 -0.04(-0.95%)
Sep 20, 2021 4.540 4.571 4.180 4.220 249,494 -0.47(-10.02%)
Sep 17, 2021 4.450 4.690 4.450 4.690 151,081 +0.16(+3.53%)
Sep 16, 2021 4.390 4.590 4.310 4.530 95,456 +0.16(+3.66%)
Sep 15, 2021 4.450 4.640 4.360 4.370 210,900 +0.05(+1.16%)
Sep 14, 2021 4.810 4.850 4.250 4.320 451,429 -0.49(-10.19%)
Sep 13, 2021 4.790 4.990 4.700 4.810 117,051 +0.01(+0.21%)
Sep 10, 2021 4.700 4.870 4.600 4.800 211,434 +0.09(+1.91%)
Sep 09, 2021 4.710 4.950 4.700 4.710 262,741 +0.02(+0.43%)
Sep 08, 2021 5.210 5.279 4.690 4.690 923,630 -0.57(-10.84%)
Sep 07, 2021 5.650 5.680 5.250 5.260 352,998 -0.37(-6.57%)
Sep 03, 2021 5.750 5.900 5.510 5.630 352,856 -0.19(-3.26%)
Sep 02, 2021 5.650 5.875 5.650 5.820 228,391 +0.18(+3.19%)
Sep 01, 2021 6.220 6.260 5.545 5.640 1,016,577 -0.45(-7.39%)
Aug 31, 2021 5.690 6.900 5.610 6.090 1,948,474 +0.45(+7.98%)
Aug 30, 2021 5.880 6.040 5.525 5.640 680,643 -0.13(-2.25%)
Aug 27, 2021 5.540 5.850 5.450 5.770 486,263 +0.19(+3.41%)
Aug 26, 2021 5.830 6.100 5.550 5.580 642,807 -0.41(-6.84%)
Aug 25, 2021 5.870 6.140 5.662 5.990 952,422 +0.00(+0.00%)
Aug 24, 2021 5.620 6.040 5.100 5.990 2,241,599 +0.40(+7.16%)
Aug 23, 2021 5.320 5.920 5.110 5.590 4,200,626 -0.12(-2.10%)
Aug 20, 2021 7.430 7.500 5.320 5.710 103,636,720 +1.41(+32.79%)
Aug 19, 2021 4.000 5.140 3.811 4.300 21,736,046 +0.27(+6.70%)
Aug 18, 2021 3.750 4.440 3.740 4.030 765,490 +0.27(+7.18%)
Aug 17, 2021 4.060 4.100 3.740 3.760 200,587 -0.30(-7.39%)
Aug 16, 2021 4.050 4.150 3.910 4.060 153,699 +0.03(+0.74%)
Aug 13, 2021 4.020 4.170 3.970 4.030 125,246 -0.05(-1.23%)
Aug 12, 2021 4.300 4.310 3.810 4.080 444,617 -0.17(-3.89%)
Aug 11, 2021 4.150 4.360 4.120 4.245 478,922 +0.13(+3.28%)
Aug 10, 2021 4.540 4.740 4.000 4.110 831,743 -0.43(-9.47%)
Aug 09, 2021 4.700 4.780 4.374 4.540 384,845 -0.18(-3.81%)
Aug 06, 2021 4.270 4.800 4.230 4.720 576,784 +0.35(+8.01%)
Aug 05, 2021 4.280 4.372 4.164 4.370 117,659 +0.15(+3.55%)
Aug 04, 2021 4.360 4.420 4.150 4.220 180,731 -0.11(-2.54%)
Aug 03, 2021 4.390 4.490 4.160 4.330 220,352 -0.05(-1.14%)
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.