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 (%)
Dec 30, 2022 9.300 9.453 8.700 9.453 23,180 +0.23(+2.45%)
Dec 29, 2022 8.400 9.792 8.256 9.226 57,985 +0.68(+7.97%)
Dec 28, 2022 8.100 8.549 7.965 8.546 53,911 +0.27(+3.28%)
Dec 27, 2022 8.475 8.475 8.242 8.274 20,306 -0.24(-2.78%)
Dec 23, 2022 8.252 8.700 8.252 8.511 20,255 +0.04(+0.44%)
Dec 22, 2022 8.850 8.998 8.252 8.473 18,650 -0.38(-4.27%)
Dec 21, 2022 8.550 8.998 8.543 8.851 18,033 +0.21(+2.45%)
Dec 20, 2022 8.630 9.150 8.400 8.640 20,174 +0.01(+0.12%)
Dec 19, 2022 8.850 9.149 8.400 8.630 19,599 +0.15(+1.80%)
Dec 16, 2022 8.700 8.850 7.966 8.476 37,642 +0.19(+2.32%)
Dec 15, 2022 8.637 9.000 8.250 8.284 41,259 -0.42(-4.78%)
Dec 14, 2022 9.150 9.300 8.400 8.700 30,425 -0.24(-2.70%)
Dec 13, 2022 10.05 10.35 8.941 8.941 30,026 -1.04(-10.37%)
Dec 12, 2022 10.80 10.80 9.750 9.976 31,865 -0.67(-6.32%)
Dec 09, 2022 10.80 11.10 10.50 10.65 18,707 -0.45(-4.05%)
Dec 08, 2022 11.81 11.81 10.65 11.10 25,868 -0.23(-2.03%)
Dec 07, 2022 11.25 11.95 11.25 11.33 13,123 +0.15(+1.36%)
Dec 06, 2022 11.78 13.05 11.10 11.18 51,343 -0.87(-7.26%)
Dec 05, 2022 12.30 12.74 11.88 12.05 14,532 -0.25(-2.01%)
Dec 02, 2022 11.85 12.45 11.56 12.30 16,343 +0.33(+2.76%)
Dec 01, 2022 11.55 12.27 11.55 11.97 15,180 +0.06(+0.53%)
Nov 30, 2022 11.92 12.00 11.27 11.91 17,168 +0.13(+1.12%)
Nov 29, 2022 11.40 12.15 11.40 11.78 11,273 +0.11(+0.96%)
Nov 28, 2022 11.70 12.00 11.55 11.66 11,341 -0.17(-1.45%)
Nov 25, 2022 11.85 12.00 11.65 11.83 16,791 -0.30(-2.47%)
Nov 23, 2022 12.45 13.21 11.25 12.13 54,607 -0.77(-5.94%)
Nov 22, 2022 11.10 13.35 11.03 12.90 138,808 +1.83(+16.55%)
Nov 21, 2022 11.40 11.46 10.95 11.07 19,147 -0.75(-6.32%)
Nov 18, 2022 12.30 12.42 11.27 11.82 18,838 -0.51(-4.17%)
Nov 17, 2022 11.25 12.45 10.95 12.33 55,656 +0.88(+7.66%)
Nov 16, 2022 11.85 12.00 11.28 11.45 22,826 -0.47(-3.94%)
Nov 15, 2022 12.15 12.60 11.77 11.92 31,931 -0.29(-2.39%)
Nov 14, 2022 12.94 12.94 11.85 12.21 25,803 -0.24(-1.89%)
Nov 11, 2022 11.85 12.53 11.40 12.45 28,253 +0.87(+7.50%)
Nov 10, 2022 11.40 12.00 11.32 11.58 34,588 -0.05(-0.43%)
Nov 09, 2022 12.45 12.72 10.50 11.63 46,460 -1.12(-8.77%)
Nov 08, 2022 13.20 13.20 12.45 12.75 25,031 -0.48(-3.62%)
Nov 07, 2022 13.35 13.80 12.85 13.23 33,396 -0.19(-1.44%)
Nov 04, 2022 13.79 13.79 12.91 13.42 35,453 +0.18(+1.34%)
Nov 03, 2022 12.60 13.50 12.38 13.24 39,556 +0.25(+1.96%)
Nov 02, 2022 13.50 13.87 12.64 12.99 36,926 -0.60(-4.38%)
Nov 01, 2022 14.25 14.39 13.34 13.58 62,831 -0.52(-3.66%)
Oct 31, 2022 15.00 15.45 13.75 14.10 42,074 -0.72(-4.83%)
Oct 28, 2022 13.90 15.60 13.80 14.82 69,323 +0.17(+1.13%)
Oct 27, 2022 15.60 16.35 14.40 14.65 150,796 -2.00(-12.01%)
Oct 26, 2022 15.90 16.80 14.45 16.65 1,439,041 +3.54(+27.02%)
Oct 25, 2022 12.00 13.20 12.00 13.11 33,085 +0.87(+7.15%)
Oct 24, 2022 12.60 12.72 11.89 12.23 36,085 -0.52(-4.05%)
Oct 21, 2022 12.90 12.91 12.48 12.75 33,509 +0.03(+0.27%)
Oct 20, 2022 12.60 13.20 12.55 12.72 41,162 +0.04(+0.30%)
Oct 19, 2022 12.90 13.50 12.46 12.68 23,345 -0.42(-3.17%)
Oct 18, 2022 12.96 13.47 12.90 13.09 37,017 +0.34(+2.69%)
Oct 17, 2022 13.50 13.80 12.57 12.75 76,980 -0.44(-3.30%)
Oct 14, 2022 14.40 14.62 12.92 13.19 32,270 -1.16(-8.06%)
Oct 13, 2022 13.20 15.15 12.77 14.34 55,307 +0.48(+3.49%)
Oct 12, 2022 15.15 15.22 13.20 13.86 55,328 -1.05(-7.01%)
Oct 11, 2022 14.70 15.75 14.25 14.90 49,813 +0.04(+0.25%)
Oct 10, 2022 15.45 15.75 14.55 14.87 31,981 -0.58(-3.78%)
Oct 07, 2022 16.65 16.65 15.00 15.45 52,407 -1.35(-8.04%)
Oct 06, 2022 16.80 17.25 15.90 16.80 108,900 +0.30(+1.82%)
Oct 05, 2022 16.50 16.80 16.25 16.50 32,583 -0.60(-3.51%)
Oct 04, 2022 16.80 17.70 16.35 17.10 69,537 +0.15(+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.