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 (%)
Dec 31, 2021 56.40 58.05 54.30 54.30 12,550 -2.10(-3.72%)
Dec 30, 2021 55.65 58.20 55.65 56.40 3,497 +0.45(+0.80%)
Dec 29, 2021 57.15 57.92 55.65 55.95 4,880 -1.20(-2.10%)
Dec 28, 2021 57.45 59.25 56.70 57.15 5,397 -0.45(-0.78%)
Dec 27, 2021 60.60 63.75 57.45 57.60 21,247 -2.70(-4.48%)
Dec 23, 2021 60.45 61.20 58.50 60.30 4,965 +0.00(+0.00%)
Dec 22, 2021 58.80 60.45 58.20 60.30 3,884 +0.45(+0.75%)
Dec 21, 2021 58.35 61.20 57.86 59.85 11,177 +1.65(+2.84%)
Dec 20, 2021 57.15 59.85 56.55 58.20 8,743 -0.30(-0.51%)
Dec 17, 2021 54.00 61.65 52.95 58.50 29,693 +3.45(+6.27%)
Dec 16, 2021 54.90 55.50 53.40 55.05 7,374 +0.15(+0.27%)
Dec 15, 2021 51.90 55.35 50.72 54.90 37,193 +2.25(+4.27%)
Dec 14, 2021 55.50 55.80 50.70 52.65 110,577 -3.90(-6.90%)
Dec 13, 2021 57.45 58.20 54.90 56.55 6,169 -0.30(-0.53%)
Dec 10, 2021 58.35 59.25 56.70 56.85 5,118 -1.80(-3.07%)
Dec 09, 2021 58.20 60.60 58.20 58.65 8,072 +0.60(+1.03%)
Dec 08, 2021 57.00 59.25 56.30 58.05 7,164 +0.75(+1.31%)
Dec 07, 2021 54.00 58.50 54.00 57.30 11,097 +3.90(+7.30%)
Dec 06, 2021 54.60 58.05 51.90 53.40 38,578 -1.95(-3.52%)
Dec 03, 2021 57.45 58.63 52.65 55.35 33,449 -3.45(-5.87%)
Dec 02, 2021 58.20 59.85 55.65 58.80 20,761 -0.60(-1.01%)
Dec 01, 2021 63.30 65.85 58.50 59.40 84,208 -2.55(-4.12%)
Nov 30, 2021 63.90 64.65 60.15 61.95 26,558 -1.95(-3.05%)
Nov 29, 2021 67.80 68.70 61.20 63.90 45,443 -6.45(-9.17%)
Nov 26, 2021 71.70 73.65 62.70 70.35 590,901 +12.15(+20.88%)
Nov 24, 2021 55.05 61.20 55.05 58.20 23,255 +0.75(+1.31%)
Nov 23, 2021 58.05 58.05 54.45 57.45 26,823 -0.75(-1.29%)
Nov 22, 2021 59.55 59.55 56.41 58.20 19,020 -2.25(-3.72%)
Nov 19, 2021 60.30 61.35 58.05 60.45 28,235 +0.00(+0.00%)
Nov 18, 2021 64.95 60.60 59.55 60.45 47,221 -4.20(-6.50%)
Nov 17, 2021 66.75 67.44 62.10 64.65 108,568 -7.05(-9.83%)
Nov 16, 2021 79.05 84.00 63.45 71.70 2,473,328 +13.80(+23.83%)
Nov 15, 2021 58.50 59.10 57.15 57.90 5,053 -0.68(-1.15%)
Nov 12, 2021 57.60 58.65 56.85 58.58 6,268 +0.83(+1.43%)
Nov 11, 2021 59.55 59.55 57.75 57.75 9,640 -1.35(-2.28%)
Nov 10, 2021 63.45 59.10 24,465 -3.75(-5.97%)
Nov 09, 2021 59.40 62.85 57.90 62.85 54,232 +3.00(+5.01%)
Nov 08, 2021 59.70 60.75 59.10 59.85 5,187 +0.00(+0.00%)
Nov 05, 2021 62.25 62.84 59.25 59.85 8,265 -1.65(-2.68%)
Nov 04, 2021 64.95 65.03 61.20 61.50 6,729 -4.05(-6.18%)
Nov 03, 2021 62.85 67.65 62.85 65.55 39,299 +1.80(+2.82%)
Nov 02, 2021 60.45 63.90 60.26 63.75 6,489 +2.55(+4.17%)
Nov 01, 2021 62.70 62.70 60.90 61.20 6,011 -1.50(-2.39%)
Oct 29, 2021 58.35 63.15 57.90 62.70 20,678 +3.60(+6.09%)
Oct 28, 2021 57.15 59.10 56.55 59.10 5,643 +2.55(+4.51%)
Oct 27, 2021 57.30 57.60 55.80 56.55 7,409 -0.45(-0.79%)
Oct 26, 2021 58.20 56.25 57.00 9,347 -1.80(-3.06%)
Oct 25, 2021 57.15 61.20 57.15 58.80 14,050 +1.50(+2.62%)
Oct 22, 2021 58.05 58.12 56.44 57.30 10,286 -1.50(-2.55%)
Oct 21, 2021 60.00 60.70 58.05 58.80 7,123 -0.75(-1.26%)
Oct 20, 2021 59.70 62.85 59.25 59.55 11,695 -0.45(-0.75%)
Oct 19, 2021 59.25 61.35 58.95 60.00 8,553 -0.15(-0.25%)
Oct 18, 2021 58.05 60.90 57.00 60.15 13,546 +1.80(+3.08%)
Oct 15, 2021 61.80 61.95 57.60 58.35 16,149 -4.05(-6.49%)
Oct 14, 2021 61.05 62.85 59.01 62.40 35,830 +2.70(+4.52%)
Oct 13, 2021 60.60 61.35 59.10 59.70 10,120 +0.15(+0.25%)
Oct 12, 2021 60.30 61.50 59.25 59.55 11,113 -0.45(-0.75%)
Oct 11, 2021 58.35 60.75 57.75 60.00 4,992 +0.90(+1.52%)
Oct 08, 2021 57.00 59.31 57.00 59.10 6,844 +1.35(+2.34%)
Oct 07, 2021 59.10 59.70 57.30 57.75 13,852 -0.60(-1.03%)
Oct 06, 2021 58.95 59.82 57.00 58.35 15,995 -1.20(-2.02%)
Oct 05, 2021 61.20 62.70 59.25 59.55 20,669 -1.95(-3.17%)
Oct 04, 2021 62.70 63.75 59.25 61.50 32,061 -1.20(-1.91%)
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.