Geovax Labs (NQ: GOVX )

2.700 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 43.50 44.55 41.25 43.50 10,977 +0.00(+0.00%)
Nov 30, 2020 42.15 44.25 40.50 43.50 55,990 +3.30(+8.21%)
Nov 27, 2020 39.90 41.25 39.23 40.20 9,960 +0.60(+1.52%)
Nov 25, 2020 40.50 40.50 38.85 39.60 5,446 +0.15(+0.38%)
Nov 24, 2020 40.50 40.50 38.40 39.45 16,063 -1.50(-3.66%)
Nov 23, 2020 41.40 41.55 40.05 40.95 12,462 -0.05(-0.13%)
Nov 20, 2020 41.55 41.55 40.65 41.00 5,153 -0.40(-0.96%)
Nov 19, 2020 42.00 42.45 40.35 41.40 21,547 +0.15(+0.36%)
Nov 18, 2020 42.30 42.45 39.75 41.25 20,754 -0.60(-1.43%)
Nov 17, 2020 42.00 42.45 41.25 41.85 5,989 +0.30(+0.72%)
Nov 16, 2020 42.45 42.60 41.25 41.55 9,363 -0.15(-0.36%)
Nov 13, 2020 42.00 42.75 41.55 41.70 7,980 -0.75(-1.77%)
Nov 12, 2020 42.30 43.20 41.40 42.45 4,955 +0.45(+1.07%)
Nov 11, 2020 43.50 44.40 41.70 42.00 8,631 -1.50(-3.45%)
Nov 10, 2020 40.20 48.45 39.00 43.50 53,567 +2.55(+6.23%)
Nov 09, 2020 42.30 44.85 39.15 40.95 22,814 -1.20(-2.85%)
Nov 06, 2020 42.00 43.35 41.25 42.15 13,353 -1.35(-3.10%)
Nov 05, 2020 42.45 43.80 42.00 43.50 9,796 +0.30(+0.69%)
Nov 04, 2020 43.95 43.95 42.60 43.20 6,445 -0.15(-0.35%)
Nov 03, 2020 43.95 44.25 43.05 43.35 7,663 -0.75(-1.70%)
Nov 02, 2020 43.05 44.25 42.75 44.10 6,600 +0.30(+0.68%)
Oct 30, 2020 45.30 45.30 42.75 43.80 14,493 +0.30(+0.69%)
Oct 29, 2020 42.75 43.95 42.30 43.50 10,958 +0.15(+0.35%)
Oct 28, 2020 45.60 45.60 42.15 43.35 26,795 -4.05(-8.54%)
Oct 27, 2020 46.20 48.75 44.70 47.40 62,486 -3.90(-7.60%)
Oct 26, 2020 57.60 66.00 48.00 51.30 1,456,781 +5.70(+12.50%)
Oct 23, 2020 45.90 46.35 44.10 45.60 11,353 +0.00(+0.00%)
Oct 22, 2020 48.00 49.65 44.25 45.60 22,181 -2.85(-5.88%)
Oct 21, 2020 51.00 51.00 47.40 48.45 9,832 -1.65(-3.29%)
Oct 20, 2020 49.50 53.40 45.75 50.10 59,137 +1.20(+2.45%)
Oct 19, 2020 47.10 54.00 45.75 48.90 41,306 +1.80(+3.82%)
Oct 16, 2020 46.80 47.70 45.00 47.10 16,820 -0.15(-0.32%)
Oct 15, 2020 45.60 48.75 44.25 47.25 11,741 +2.25(+5.00%)
Oct 14, 2020 44.70 46.20 44.25 45.00 8,154 +0.90(+2.04%)
Oct 13, 2020 45.15 45.75 42.75 44.10 16,445 -1.80(-3.92%)
Oct 12, 2020 48.75 48.75 44.70 45.90 16,683 -2.40(-4.97%)
Oct 09, 2020 51.75 51.77 45.90 48.30 38,426 -6.45(-11.78%)
Oct 08, 2020 45.00 57.00 42.75 54.75 158,274 +10.05(+22.48%)
Oct 07, 2020 41.70 47.25 41.10 44.70 11,616 +3.15(+7.58%)
Oct 06, 2020 44.10 44.10 41.25 41.55 3,881 -0.75(-1.77%)
Oct 05, 2020 44.10 44.70 41.70 42.30 3,211 +0.15(+0.36%)
Oct 02, 2020 45.75 45.75 41.40 42.15 6,673 -3.00(-6.64%)
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.