Geovax Labs (NQ: GOVX )

0.7452 -0.0583 (-7.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 0.7700 0.8181 0.7700 0.7980 227,713 +0.00(+0.53%)
Nov 30, 2022 0.7948 0.8000 0.7510 0.7938 257,525 +0.01(+1.12%)
Nov 29, 2022 0.7600 0.8100 0.7600 0.7850 169,108 +0.01(+0.96%)
Nov 28, 2022 0.7800 0.7999 0.7700 0.7775 170,119 -0.01(-1.45%)
Nov 25, 2022 0.7900 0.8000 0.7767 0.7889 251,871 -0.02(-2.47%)
Nov 23, 2022 0.8300 0.8809 0.7501 0.8089 819,109 -0.05(-5.94%)
Nov 22, 2022 0.7400 0.8900 0.7350 0.8600 2,082,124 +0.12(+16.55%)
Nov 21, 2022 0.7600 0.7641 0.7300 0.7379 287,210 -0.05(-6.32%)
Nov 18, 2022 0.8200 0.8277 0.7510 0.7877 282,577 -0.03(-4.17%)
Nov 17, 2022 0.7500 0.8300 0.7300 0.8220 834,845 +0.06(+7.66%)
Nov 16, 2022 0.7899 0.8000 0.7518 0.7635 342,395 -0.03(-3.94%)
Nov 15, 2022 0.8100 0.8400 0.7845 0.7948 478,969 -0.02(-2.39%)
Nov 14, 2022 0.8627 0.8627 0.7900 0.8143 387,058 -0.02(-1.89%)
Nov 11, 2022 0.7900 0.8350 0.7600 0.8300 423,801 +0.06(+7.50%)
Nov 10, 2022 0.7600 0.8000 0.7550 0.7721 518,832 -0.00(-0.43%)
Nov 09, 2022 0.8300 0.8480 0.7000 0.7754 696,910 -0.07(-8.77%)
Nov 08, 2022 0.8800 0.8800 0.8300 0.8499 375,468 -0.03(-3.62%)
Nov 07, 2022 0.8900 0.9200 0.8566 0.8818 500,940 -0.01(-1.44%)
Nov 04, 2022 0.9195 0.9195 0.8605 0.8947 531,796 +0.01(+1.34%)
Nov 03, 2022 0.8400 0.8997 0.8250 0.8829 593,350 +0.02(+1.96%)
Nov 02, 2022 0.9000 0.9248 0.8430 0.8659 553,895 -0.04(-4.38%)
Nov 01, 2022 0.9500 0.9594 0.8890 0.9056 942,470 -0.03(-3.66%)
Oct 31, 2022 1.000 1.030 0.9165 0.9400 631,121 -0.05(-4.83%)
Oct 28, 2022 0.9268 1.040 0.9200 0.9877 1,039,850 +0.01(+1.13%)
Oct 27, 2022 1.040 1.090 0.9600 0.9767 2,261,950 -0.13(-12.01%)
Oct 26, 2022 1.060 1.120 0.9630 1.110 21,585,618 +0.24(+27.02%)
Oct 25, 2022 0.8000 0.8800 0.8000 0.8739 496,289 +0.06(+7.15%)
Oct 24, 2022 0.8400 0.8479 0.7929 0.8156 541,284 -0.03(-4.05%)
Oct 21, 2022 0.8600 0.8608 0.8320 0.8500 502,636 +0.00(+0.27%)
Oct 20, 2022 0.8400 0.8800 0.8367 0.8477 617,444 +0.00(+0.30%)
Oct 19, 2022 0.8600 0.9000 0.8307 0.8452 350,182 -0.03(-3.17%)
Oct 18, 2022 0.8641 0.8979 0.8600 0.8729 555,264 +0.02(+2.69%)
Oct 17, 2022 0.9000 0.9200 0.8380 0.8500 1,154,708 -0.03(-3.30%)
Oct 14, 2022 0.9600 0.9750 0.8612 0.8790 484,055 -0.08(-8.06%)
Oct 13, 2022 0.8800 1.010 0.8515 0.9561 829,611 +0.03(+3.49%)
Oct 12, 2022 1.010 1.015 0.8800 0.9239 829,934 -0.07(-7.01%)
Oct 11, 2022 0.9800 1.050 0.9500 0.9936 747,208 +0.00(+0.25%)
Oct 10, 2022 1.030 1.050 0.9700 0.9911 479,727 -0.04(-3.78%)
Oct 07, 2022 1.110 1.110 1.000 1.030 786,109 -0.09(-8.04%)
Oct 06, 2022 1.120 1.150 1.060 1.120 1,633,509 +0.02(+1.82%)
Oct 05, 2022 1.100 1.120 1.083 1.100 488,757 -0.04(-3.51%)
Oct 04, 2022 1.120 1.180 1.090 1.140 1,043,069 +0.01(+0.88%)
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.