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 (%)
Feb 28, 2023 0.6900 0.7200 0.6600 0.6724 541,275 -0.03(-3.94%)
Feb 27, 2023 0.7700 0.7899 0.7000 0.7000 662,036 -0.06(-8.27%)
Feb 24, 2023 0.7571 0.7890 0.7500 0.7631 278,754 -0.01(-0.90%)
Feb 23, 2023 0.7800 0.7900 0.7450 0.7700 419,214 -0.00(-0.18%)
Feb 22, 2023 0.7700 0.8087 0.7300 0.7714 464,052 -0.04(-4.61%)
Feb 21, 2023 0.8500 0.8600 0.7712 0.8087 385,893 -0.03(-3.73%)
Feb 17, 2023 0.8400 0.8600 0.8111 0.8400 270,975 +0.01(+1.20%)
Feb 16, 2023 0.9000 0.9000 0.8300 0.8300 488,768 -0.05(-5.68%)
Feb 15, 2023 0.8900 0.9290 0.8300 0.8800 855,453 -0.02(-2.22%)
Feb 14, 2023 0.8500 0.9600 0.8350 0.9000 1,966,380 +0.12(+15.28%)
Feb 13, 2023 0.7737 0.8000 0.7737 0.7807 194,232 +0.01(+0.71%)
Feb 10, 2023 0.8000 0.8000 0.7710 0.7752 384,348 -0.03(-3.92%)
Feb 09, 2023 0.9090 0.9090 0.8000 0.8068 525,358 -0.07(-8.29%)
Feb 08, 2023 0.9500 0.9799 0.8649 0.8797 1,538,834 -0.01(-1.17%)
Feb 07, 2023 0.8980 0.9038 0.8541 0.8901 501,156 -0.02(-1.84%)
Feb 06, 2023 0.9199 0.9343 0.8841 0.9068 583,965 -0.03(-3.02%)
Feb 03, 2023 0.9169 0.9627 0.9000 0.9350 754,726 +0.02(+1.63%)
Feb 02, 2023 0.8700 0.9599 0.8511 0.9200 1,008,128 +0.02(+2.68%)
Feb 01, 2023 0.8100 0.9600 0.8012 0.8960 2,783,536 +0.09(+10.75%)
Jan 31, 2023 0.7900 0.8205 0.7615 0.8090 1,141,383 +0.01(+1.25%)
Jan 30, 2023 0.8500 0.8599 0.7800 0.7990 1,114,080 -0.03(-3.73%)
Jan 27, 2023 0.8421 0.9100 0.7905 0.8300 5,710,907 +0.08(+10.50%)
Jan 26, 2023 1.000 1.090 0.7511 0.7511 9,859,420 -0.36(-32.33%)
Jan 25, 2023 0.6800 1.390 0.6800 1.110 65,249,528 +0.41(+58.89%)
Jan 24, 2023 0.7010 0.7117 0.6802 0.6986 405,659 -0.02(-3.27%)
Jan 23, 2023 0.7100 0.7400 0.7100 0.7222 220,710 +0.01(+1.72%)
Jan 20, 2023 0.7147 0.7199 0.6800 0.7100 449,307 +0.02(+3.54%)
Jan 19, 2023 0.7472 0.7599 0.6800 0.6857 479,011 -0.07(-9.78%)
Jan 18, 2023 0.8400 0.8498 0.7426 0.7600 638,542 -0.07(-8.18%)
Jan 17, 2023 0.9100 0.9150 0.7611 0.8277 972,219 -0.06(-7.00%)
Jan 13, 2023 0.7400 0.9500 0.7150 0.8900 1,713,981 +0.14(+18.35%)
Jan 12, 2023 0.7542 0.7676 0.7211 0.7520 352,992 -0.01(-1.67%)
Jan 11, 2023 0.6900 0.7700 0.6890 0.7648 696,047 +0.08(+11.00%)
Jan 10, 2023 0.7100 0.7200 0.6720 0.6890 345,260 -0.01(-1.57%)
Jan 09, 2023 0.6672 0.7300 0.6650 0.7000 911,752 +0.06(+9.74%)
Jan 06, 2023 0.6600 0.6600 0.6100 0.6379 282,866 -0.00(-0.02%)
Jan 05, 2023 0.6500 0.6500 0.6015 0.6380 287,722 -0.01(-1.85%)
Jan 04, 2023 0.6400 0.6699 0.6302 0.6500 253,285 +0.02(+3.45%)
Jan 03, 2023 0.6300 0.6749 0.6200 0.6283 364,285 -0.00(-0.30%)
Dec 30, 2022 0.6200 0.6302 0.5800 0.6302 347,712 +0.02(+2.45%)
Dec 29, 2022 0.5600 0.6528 0.5504 0.6151 869,784 +0.05(+7.97%)
Dec 28, 2022 0.5400 0.5699 0.5310 0.5697 808,672 +0.02(+3.28%)
Dec 27, 2022 0.5650 0.5650 0.5495 0.5516 304,601 -0.02(-2.78%)
Dec 23, 2022 0.5501 0.5800 0.5501 0.5674 303,832 +0.00(+0.44%)
Dec 22, 2022 0.5900 0.5999 0.5501 0.5649 279,763 -0.03(-4.27%)
Dec 21, 2022 0.5700 0.5999 0.5695 0.5901 270,506 +0.01(+2.45%)
Dec 20, 2022 0.5753 0.6100 0.5600 0.5760 302,620 +0.00(+0.12%)
Dec 19, 2022 0.5900 0.6099 0.5600 0.5753 293,989 +0.01(+1.80%)
Dec 16, 2022 0.5800 0.5900 0.5311 0.5651 564,634 +0.01(+2.32%)
Dec 15, 2022 0.5758 0.6000 0.5500 0.5523 618,889 -0.03(-4.78%)
Dec 14, 2022 0.6100 0.6200 0.5600 0.5800 456,377 -0.02(-2.70%)
Dec 13, 2022 0.6700 0.6900 0.5961 0.5961 450,397 -0.07(-10.37%)
Dec 12, 2022 0.7200 0.7200 0.6500 0.6651 477,981 -0.04(-6.32%)
Dec 09, 2022 0.7200 0.7400 0.7000 0.7100 280,615 -0.03(-4.05%)
Dec 08, 2022 0.7875 0.7875 0.7100 0.7400 388,021 -0.02(-2.03%)
Dec 07, 2022 0.7500 0.7969 0.7500 0.7553 196,847 +0.01(+1.36%)
Dec 06, 2022 0.7853 0.8700 0.7400 0.7452 770,145 -0.06(-7.26%)
Dec 05, 2022 0.8200 0.8495 0.7917 0.8035 217,992 -0.02(-2.01%)
Dec 02, 2022 0.7900 0.8298 0.7705 0.8200 245,155 +0.02(+2.76%)
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.