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 (%)
May 31, 2022 27.30 32.10 25.50 26.40 724,390 -3.75(-12.44%)
May 27, 2022 30.75 34.50 29.25 30.15 1,104,905 -0.90(-2.90%)
May 26, 2022 28.65 32.10 27.15 31.05 2,252,210 +6.00(+23.95%)
May 25, 2022 35.85 40.80 21.75 25.05 4,030,779 -9.30(-27.07%)
May 24, 2022 41.55 50.70 33.45 34.35 10,712,358 -0.45(-1.29%)
May 23, 2022 29.85 42.75 24.75 34.80 11,053,874 +13.95(+66.91%)
May 20, 2022 12.00 23.85 11.40 20.85 2,240,483 +9.89(+90.18%)
May 19, 2022 10.05 12.45 10.06 10.96 86,415 +0.90(+8.94%)
May 18, 2022 10.05 10.46 9.750 10.06 3,479 -0.14(-1.35%)
May 17, 2022 9.750 10.46 9.600 10.20 3,685 +0.51(+5.25%)
May 16, 2022 9.696 11.10 9.603 9.693 5,312 -0.36(-3.55%)
May 13, 2022 9.200 11.07 9.003 10.05 8,565 +0.76(+8.13%)
May 12, 2022 9.307 9.450 8.242 9.294 6,242 -0.25(-2.58%)
May 11, 2022 10.09 10.50 8.700 9.540 10,832 -0.36(-3.64%)
May 10, 2022 10.50 11.25 8.400 9.900 23,845 -0.90(-8.33%)
May 09, 2022 11.25 13.48 10.65 10.80 26,769 -0.39(-3.47%)
May 06, 2022 10.83 11.70 10.52 11.19 25,559 +0.30(+2.74%)
May 05, 2022 10.95 11.85 10.65 10.89 10,171 -0.66(-5.71%)
May 04, 2022 10.57 11.73 10.50 11.55 25,770 +1.05(+10.00%)
May 03, 2022 11.25 11.41 10.34 10.50 55,831 -1.01(-8.76%)
May 02, 2022 11.68 11.79 11.10 11.51 12,566 -0.34(-2.89%)
Apr 29, 2022 11.25 12.71 11.25 11.85 57,043 -0.41(-3.36%)
Apr 28, 2022 13.28 13.50 11.01 12.26 72,076 -3.19(-20.63%)
Apr 27, 2022 15.45 16.20 13.71 15.45 147,678 -1.20(-7.21%)
Apr 26, 2022 15.00 19.35 13.80 16.65 1,971,094 +3.76(+29.20%)
Apr 25, 2022 13.12 13.50 12.45 12.89 16,184 -0.51(-3.83%)
Apr 22, 2022 14.55 14.55 12.75 13.40 35,211 -1.15(-7.91%)
Apr 21, 2022 14.70 15.60 14.40 14.55 14,294 -0.90(-5.83%)
Apr 20, 2022 15.30 15.60 14.85 15.45 12,761 +0.15(+0.98%)
Apr 19, 2022 15.30 15.30 14.88 15.30 10,646 +0.15(+0.99%)
Apr 18, 2022 15.45 15.90 14.78 15.15 18,606 -0.45(-2.88%)
Apr 14, 2022 15.60 16.20 15.30 15.60 17,925 -0.60(-3.70%)
Apr 13, 2022 15.30 17.85 15.30 16.20 53,522 +0.45(+2.86%)
Apr 12, 2022 15.75 16.95 15.15 15.75 84,070 -0.30(-1.87%)
Apr 11, 2022 15.15 18.60 14.70 16.05 214,837 +0.45(+2.88%)
Apr 08, 2022 16.65 16.65 15.15 15.60 43,382 -0.30(-1.89%)
Apr 07, 2022 16.20 16.65 15.60 15.90 8,126 -0.45(-2.75%)
Apr 06, 2022 16.20 17.06 14.55 16.35 32,590 +1.05(+6.86%)
Apr 05, 2022 16.05 16.20 15.15 15.30 15,565 -0.60(-3.77%)
Apr 04, 2022 14.70 16.05 14.70 15.90 31,370 +0.90(+6.00%)
Apr 01, 2022 17.10 17.85 13.80 15.00 89,540 -2.25(-13.04%)
Mar 31, 2022 18.75 18.94 16.95 17.25 39,963 -1.95(-10.16%)
Mar 30, 2022 19.95 20.10 17.70 19.20 42,152 -0.75(-3.76%)
Mar 29, 2022 19.65 19.95 18.90 19.95 20,997 +0.45(+2.31%)
Mar 28, 2022 21.00 21.00 18.60 19.50 40,776 -1.20(-5.80%)
Mar 25, 2022 21.30 21.39 19.80 20.70 34,241 -0.75(-3.50%)
Mar 24, 2022 21.30 21.60 19.73 21.45 41,172 +0.15(+0.70%)
Mar 23, 2022 21.90 22.35 20.70 21.30 48,808 -2.10(-8.97%)
Mar 22, 2022 27.75 28.80 22.35 23.40 533,926 +0.00(+0.00%)
Mar 21, 2022 23.25 25.35 22.50 23.40 20,032 +1.05(+4.70%)
Mar 18, 2022 22.95 23.70 21.90 22.35 10,102 -0.30(-1.32%)
Mar 17, 2022 21.90 23.40 21.75 22.65 4,068 +0.45(+2.03%)
Mar 16, 2022 20.70 22.35 20.25 22.20 7,277 +1.35(+6.47%)
Mar 15, 2022 20.85 21.45 20.10 20.85 2,025 -0.30(-1.42%)
Mar 14, 2022 22.20 22.50 20.85 21.15 7,421 -1.05(-4.73%)
Mar 11, 2022 23.55 23.55 21.60 22.20 3,693 +0.15(+0.68%)
Mar 10, 2022 22.20 22.50 21.45 22.05 7,989 -1.20(-5.16%)
Mar 09, 2022 24.45 24.45 22.50 23.25 6,109 +1.05(+4.73%)
Mar 08, 2022 21.30 22.80 20.25 22.20 2,245 +1.05(+4.96%)
Mar 07, 2022 22.05 22.65 20.85 21.15 4,518 -0.90(-4.08%)
Mar 04, 2022 22.95 23.70 21.75 22.05 4,141 -0.90(-3.92%)
Mar 03, 2022 24.75 25.20 22.95 22.95 5,499 -2.70(-10.53%)
Mar 02, 2022 26.10 26.48 24.75 25.65 5,415 -0.60(-2.29%)
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.