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 (%)
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%)
Jan 04, 2021 50.70 51.90 48.75 49.80 32,195 -0.90(-1.78%)
Dec 31, 2020 50.70 50.70 50.70 55,568 -1.65(-3.15%)
Dec 30, 2020 51.00 54.67 49.50 52.35 55,568 +2.25(+4.49%)
Dec 29, 2020 51.00 52.05 46.50 50.10 36,673 -0.30(-0.60%)
Dec 28, 2020 49.20 55.05 46.95 50.40 44,020 +1.23(+2.50%)
Dec 24, 2020 49.95 50.40 48.00 49.17 6,793 +0.27(+0.56%)
Dec 23, 2020 47.25 50.70 46.65 48.90 33,952 +2.40(+5.16%)
Dec 22, 2020 48.00 48.60 45.15 46.50 23,851 -2.10(-4.32%)
Dec 21, 2020 49.50 50.70 47.25 48.60 19,017 -0.90(-1.82%)
Dec 18, 2020 51.00 53.10 49.50 49.50 21,100 -0.45(-0.90%)
Dec 17, 2020 55.95 55.95 48.75 49.95 43,838 -7.50(-13.05%)
Dec 16, 2020 54.00 58.95 49.95 57.45 53,795 +2.10(+3.79%)
Dec 15, 2020 48.00 63.75 46.80 55.35 455,139 +6.75(+13.89%)
Dec 14, 2020 52.50 54.60 47.70 48.60 57,549 -3.90(-7.43%)
Dec 11, 2020 56.10 62.55 51.45 52.50 77,566 -10.65(-16.86%)
Dec 10, 2020 61.35 76.80 57.90 63.15 693,350 -22.80(-26.53%)
Dec 09, 2020 47.10 112.50 45.75 85.95 2,088,373 +37.95(+79.06%)
Dec 08, 2020 48.30 49.05 45.30 48.00 24,289 -0.60(-1.23%)
Dec 07, 2020 42.00 50.85 41.25 48.60 106,788 +7.50(+18.25%)
Dec 04, 2020 41.10 41.85 40.35 41.10 4,633 -0.30(-0.72%)
Dec 03, 2020 42.00 42.15 40.80 41.40 4,842 -0.45(-1.08%)
Dec 02, 2020 42.90 42.90 40.65 41.85 11,338 -1.65(-3.79%)
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.