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 (%)
Apr 28, 2023 9.166 9.594 9.150 9.274 22,624 -0.18(-1.86%)
Apr 27, 2023 9.600 9.600 9.152 9.450 6,682 +0.36(+3.96%)
Apr 26, 2023 9.450 9.600 9.018 9.090 20,302 -0.30(-3.18%)
Apr 25, 2023 9.450 9.598 9.150 9.389 11,959 -0.15(-1.62%)
Apr 24, 2023 9.566 9.598 9.180 9.543 12,077 -0.06(-0.58%)
Apr 21, 2023 9.750 9.753 9.330 9.598 9,372 -0.08(-0.78%)
Apr 20, 2023 9.717 9.900 9.211 9.674 12,383 -0.17(-1.69%)
Apr 19, 2023 10.05 10.05 9.617 9.840 7,741 -0.29(-2.81%)
Apr 18, 2023 10.35 10.65 9.451 10.12 12,871 -0.07(-0.68%)
Apr 17, 2023 10.35 10.65 9.750 10.19 14,492 -0.01(-0.07%)
Apr 14, 2023 10.35 10.65 9.928 10.20 17,779 -0.31(-2.97%)
Apr 13, 2023 10.50 10.95 10.50 10.51 10,657 -0.03(-0.27%)
Apr 12, 2023 10.35 11.82 10.20 10.54 39,144 +0.18(+1.69%)
Apr 11, 2023 10.21 10.80 9.978 10.37 10,690 -0.10(-0.99%)
Apr 10, 2023 11.10 11.25 10.35 10.47 13,956 -0.36(-3.32%)
Apr 06, 2023 10.65 11.10 10.50 10.83 14,337 +0.11(+0.98%)
Apr 05, 2023 11.10 11.25 10.20 10.72 24,919 -0.45(-3.99%)
Apr 04, 2023 10.65 11.25 10.35 11.17 27,811 +0.53(+4.96%)
Apr 03, 2023 9.753 10.80 9.753 10.64 21,028 +0.67(+6.69%)
Mar 31, 2023 9.825 10.15 9.750 9.975 15,749 +0.15(+1.53%)
Mar 30, 2023 9.900 9.900 9.600 9.825 9,602 +0.28(+2.92%)
Mar 29, 2023 9.900 9.885 9.453 9.546 11,314 +0.23(+2.45%)
Mar 28, 2023 9.916 10.05 9.090 9.318 18,335 -0.39(-4.00%)
Mar 27, 2023 10.15 10.16 9.600 9.707 23,160 -0.64(-6.22%)
Mar 24, 2023 9.900 10.48 9.900 10.35 11,617 +0.45(+4.55%)
Mar 23, 2023 10.80 10.84 9.750 9.900 19,388 -0.65(-6.20%)
Mar 22, 2023 10.50 11.10 10.35 10.55 26,242 +0.00(+0.00%)
Mar 21, 2023 9.900 11.85 9.451 10.55 51,958 +0.66(+6.67%)
Mar 20, 2023 9.750 10.35 9.451 9.894 8,280 +0.58(+6.22%)
Mar 17, 2023 9.765 10.01 9.315 9.315 28,202 -0.81(-8.00%)
Mar 16, 2023 9.900 10.15 9.774 10.12 7,182 +0.35(+3.59%)
Mar 15, 2023 9.600 10.10 9.603 9.774 11,295 +0.02(+0.25%)
Mar 14, 2023 10.50 10.50 9.750 9.750 8,905 -0.50(-4.89%)
Mar 13, 2023 10.05 10.50 9.601 10.25 28,381 +0.05(+0.50%)
Mar 10, 2023 10.50 10.62 9.601 10.20 31,879 -0.34(-3.24%)
Mar 09, 2023 11.10 11.10 10.50 10.54 12,464 -0.54(-4.90%)
Mar 08, 2023 10.50 11.10 10.31 11.09 21,372 +0.44(+4.13%)
Mar 07, 2023 10.65 10.80 10.20 10.65 22,103 -0.00(-0.04%)
Mar 06, 2023 11.67 11.70 10.50 10.65 27,340 -0.76(-6.64%)
Mar 03, 2023 11.78 11.78 11.11 11.41 29,622 +0.61(+5.62%)
Mar 02, 2023 10.30 11.10 10.30 10.80 22,960 +0.45(+4.35%)
Mar 01, 2023 10.65 10.76 10.12 10.35 20,573 +0.26(+2.62%)
Feb 28, 2023 10.35 10.80 9.900 10.09 36,085 -0.41(-3.94%)
Feb 27, 2023 11.55 11.85 10.50 10.50 44,135 -0.95(-8.27%)
Feb 24, 2023 11.36 11.84 11.25 11.45 18,583 -0.10(-0.90%)
Feb 23, 2023 11.70 11.85 11.18 11.55 27,947 -0.02(-0.18%)
Feb 22, 2023 11.55 12.13 10.95 11.57 30,936 -0.56(-4.61%)
Feb 21, 2023 12.75 12.90 11.57 12.13 25,726 -0.47(-3.73%)
Feb 17, 2023 12.60 12.90 12.17 12.60 18,065 +0.15(+1.20%)
Feb 16, 2023 13.50 13.50 12.45 12.45 32,584 -0.75(-5.68%)
Feb 15, 2023 13.35 13.94 12.45 13.20 57,030 -0.30(-2.22%)
Feb 14, 2023 12.75 14.40 12.53 13.50 131,092 +1.79(+15.28%)
Feb 13, 2023 11.61 12.00 11.61 11.71 12,948 +0.08(+0.71%)
Feb 10, 2023 12.00 12.00 11.56 11.63 25,623 -0.47(-3.92%)
Feb 09, 2023 13.63 13.63 12.00 12.10 35,023 -1.09(-8.29%)
Feb 08, 2023 14.25 14.70 12.97 13.20 102,588 -0.16(-1.17%)
Feb 07, 2023 13.47 13.56 12.81 13.35 33,410 -0.25(-1.84%)
Feb 06, 2023 13.80 14.01 13.26 13.60 38,931 -0.42(-3.02%)
Feb 03, 2023 13.75 14.44 13.50 14.03 50,315 +0.22(+1.63%)
Feb 02, 2023 13.05 14.40 12.77 13.80 67,208 +0.36(+2.68%)
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.