Skip to main content

Geovax Labs (NQ: GOVX )

1.970 -0.050 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.570 2.660 2.540 2.560 28,539 +0.02(+0.79%)
Feb 28, 2024 2.780 2.845 2.500 2.540 72,436 -0.17(-6.27%)
Feb 27, 2024 2.380 2.754 2.380 2.710 147,668 +0.35(+14.83%)
Feb 26, 2024 2.280 2.500 2.235 2.360 121,717 +0.19(+8.68%)
Feb 23, 2024 2.280 2.331 2.100 2.171 22,033 -0.02(-0.84%)
Feb 22, 2024 2.270 2.397 2.040 2.190 69,422 -0.01(-0.46%)
Feb 21, 2024 2.380 2.375 2.090 2.200 35,745 -0.16(-6.78%)
Feb 20, 2024 2.350 2.450 2.160 2.360 33,755 +0.01(+0.43%)
Feb 16, 2024 2.410 2.542 2.300 2.350 43,087 -0.13(-5.24%)
Feb 15, 2024 2.460 2.500 2.400 2.480 24,818 -0.03(-1.20%)
Feb 14, 2024 2.550 2.640 2.396 2.510 49,213 -0.03(-1.18%)
Feb 13, 2024 2.710 2.710 2.500 2.540 54,146 -0.10(-3.79%)
Feb 12, 2024 2.610 2.940 2.610 2.640 54,818 -0.01(-0.38%)
Feb 09, 2024 2.510 2.669 2.510 2.650 29,953 +0.10(+3.92%)
Feb 08, 2024 2.520 2.630 2.500 2.550 23,205 -0.03(-1.16%)
Feb 07, 2024 2.640 2.814 2.540 2.580 78,001 -0.07(-2.64%)
Feb 06, 2024 2.600 2.670 2.400 2.650 237,737 +0.12(+4.74%)
Feb 05, 2024 2.880 2.910 2.440 2.530 92,442 -0.44(-14.79%)
Feb 02, 2024 3.220 3.267 2.800 2.969 60,672 -0.35(-10.67%)
Feb 01, 2024 3.350 3.760 3.200 3.324 79,472 -0.01(-0.19%)
Jan 31, 2024 3.710 4.330 3.250 3.330 123,800 -0.57(-14.65%)
Jan 30, 2024 4.050 4.123 3.750 3.901 45,181 +0.00(+0.00%)
Jan 29, 2024 4.500 4.500 3.750 3.901 41,594 -0.35(-8.25%)
Jan 26, 2024 4.096 4.347 3.900 4.253 10,586 +0.16(+3.85%)
Jan 25, 2024 4.275 4.333 4.050 4.095 6,590 -0.17(-4.04%)
Jan 24, 2024 4.125 4.348 3.908 4.268 24,979 +0.13(+3.08%)
Jan 23, 2024 4.200 4.245 3.900 4.140 21,705 -0.18(-4.20%)
Jan 22, 2024 4.500 4.500 4.320 4.322 14,546 -0.18(-3.97%)
Jan 19, 2024 4.800 4.800 4.350 4.500 18,259 -0.07(-1.61%)
Jan 18, 2024 4.650 4.873 4.500 4.574 13,655 -0.27(-5.60%)
Jan 17, 2024 4.965 4.965 4.500 4.845 17,034 -0.14(-2.71%)
Jan 16, 2024 5.214 5.250 4.956 4.980 14,961 -0.42(-7.78%)
Jan 12, 2024 5.850 5.850 5.190 5.400 14,709 -0.03(-0.55%)
Jan 11, 2024 5.712 5.778 5.250 5.430 9,651 -0.06(-1.07%)
Jan 10, 2024 6.000 6.000 5.287 5.489 9,900 -0.07(-1.19%)
Jan 09, 2024 5.550 5.685 5.412 5.554 5,493 +0.00(+0.08%)
Jan 08, 2024 5.550 5.775 5.400 5.550 12,811 +0.01(+0.11%)
Jan 05, 2024 5.475 5.548 5.370 5.544 7,514 +0.07(+1.26%)
Jan 04, 2024 5.850 5.850 5.400 5.475 9,899 -0.14(-2.48%)
Jan 03, 2024 5.700 6.000 5.300 5.614 24,032 +0.06(+1.16%)
Jan 02, 2024 5.625 5.850 5.340 5.550 20,359 +0.13(+2.49%)
Dec 29, 2023 5.250 5.685 5.250 5.415 13,588 +0.16(+3.05%)
Dec 28, 2023 5.812 5.812 5.250 5.255 18,937 -0.34(-6.09%)
Dec 27, 2023 5.700 6.150 5.550 5.595 37,997 +0.12(+2.19%)
Dec 26, 2023 5.455 5.649 5.295 5.475 11,136 +0.00(+0.00%)
Dec 22, 2023 5.070 5.682 5.070 5.475 21,852 +0.28(+5.49%)
Dec 21, 2023 5.100 5.235 4.997 5.190 17,069 +0.12(+2.37%)
Dec 20, 2023 4.950 5.250 4.875 5.070 19,729 +0.16(+3.33%)
Dec 19, 2023 5.037 5.085 4.815 4.907 24,297 +0.14(+3.02%)
Dec 18, 2023 5.100 5.130 4.680 4.763 17,113 +0.02(+0.51%)
Dec 15, 2023 4.994 5.070 4.739 4.739 10,396 -0.06(-1.28%)
Dec 14, 2023 4.650 5.087 4.502 4.800 24,253 +0.30(+6.67%)
Dec 13, 2023 4.681 4.860 4.500 4.500 20,345 -0.18(-3.85%)
Dec 12, 2023 4.800 5.049 4.612 4.680 30,356 -0.18(-3.70%)
Dec 11, 2023 5.250 5.400 4.800 4.860 47,435 -0.54(-10.00%)
Dec 08, 2023 5.805 6.450 5.397 5.400 102,241 -0.41(-7.10%)
Dec 07, 2023 6.000 6.000 5.503 5.812 7,302 -0.19(-3.12%)
Dec 06, 2023 5.850 6.135 5.400 6.000 22,740 +0.15(+2.54%)
Dec 05, 2023 6.046 6.210 5.847 5.851 9,406 -0.17(-2.79%)
Dec 04, 2023 6.270 6.270 5.400 6.019 14,097 -0.19(-3.07%)
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.