Skip to main content

Geovax Labs (NQ: GOVX )

2.000 +0.150 (+8.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.6111 0.6396 0.6100 0.6183 339,362 -0.01(-1.86%)
Apr 27, 2023 0.6400 0.6400 0.6101 0.6300 100,231 +0.02(+3.96%)
Apr 26, 2023 0.6300 0.6400 0.6012 0.6060 304,541 -0.02(-3.18%)
Apr 25, 2023 0.6300 0.6399 0.6100 0.6259 179,387 -0.01(-1.62%)
Apr 24, 2023 0.6377 0.6399 0.6120 0.6362 181,162 -0.00(-0.58%)
Apr 21, 2023 0.6500 0.6502 0.6220 0.6399 140,584 -0.01(-0.78%)
Apr 20, 2023 0.6478 0.6600 0.6141 0.6449 185,756 -0.01(-1.69%)
Apr 19, 2023 0.6700 0.6700 0.6411 0.6560 116,126 -0.02(-2.81%)
Apr 18, 2023 0.6900 0.7100 0.6301 0.6750 193,075 -0.00(-0.68%)
Apr 17, 2023 0.6900 0.7100 0.6500 0.6796 217,384 -0.00(-0.07%)
Apr 14, 2023 0.6900 0.7100 0.6619 0.6801 266,685 -0.02(-2.97%)
Apr 13, 2023 0.7000 0.7300 0.7000 0.7009 159,857 -0.00(-0.27%)
Apr 12, 2023 0.6900 0.7882 0.6801 0.7028 587,165 +0.01(+1.69%)
Apr 11, 2023 0.6810 0.7202 0.6652 0.6911 160,361 -0.01(-0.99%)
Apr 10, 2023 0.7400 0.7500 0.6900 0.6980 209,350 -0.02(-3.32%)
Apr 06, 2023 0.7100 0.7400 0.7003 0.7220 215,067 +0.01(+0.98%)
Apr 05, 2023 0.7400 0.7500 0.6800 0.7150 373,792 -0.03(-3.99%)
Apr 04, 2023 0.7100 0.7500 0.6900 0.7447 417,168 +0.04(+4.96%)
Apr 03, 2023 0.6502 0.7200 0.6502 0.7095 315,429 +0.04(+6.69%)
Mar 31, 2023 0.6550 0.6769 0.6500 0.6650 236,244 +0.01(+1.53%)
Mar 30, 2023 0.6600 0.6600 0.6400 0.6550 144,041 +0.02(+2.92%)
Mar 29, 2023 0.6600 0.6590 0.6302 0.6364 169,722 +0.02(+2.45%)
Mar 28, 2023 0.6611 0.6699 0.6060 0.6212 275,038 -0.03(-4.00%)
Mar 27, 2023 0.6769 0.6772 0.6400 0.6471 347,406 -0.04(-6.22%)
Mar 24, 2023 0.6600 0.6990 0.6600 0.6900 174,262 +0.03(+4.55%)
Mar 23, 2023 0.7200 0.7229 0.6500 0.6600 290,829 -0.04(-6.20%)
Mar 22, 2023 0.7000 0.7400 0.6900 0.7036 393,634 +0.00(+0.00%)
Mar 21, 2023 0.6600 0.7900 0.6301 0.7036 779,379 +0.04(+6.67%)
Mar 20, 2023 0.6500 0.6900 0.6301 0.6596 124,213 +0.04(+6.22%)
Mar 17, 2023 0.6510 0.6674 0.6210 0.6210 423,031 -0.05(-8.00%)
Mar 16, 2023 0.6600 0.6770 0.6516 0.6750 107,735 +0.02(+3.59%)
Mar 15, 2023 0.6400 0.6730 0.6402 0.6516 169,429 +0.00(+0.25%)
Mar 14, 2023 0.7000 0.7000 0.6500 0.6500 133,584 -0.03(-4.89%)
Mar 13, 2023 0.6700 0.7000 0.6401 0.6834 425,722 +0.00(+0.50%)
Mar 10, 2023 0.7000 0.7077 0.6401 0.6800 478,190 -0.02(-3.24%)
Mar 09, 2023 0.7400 0.7399 0.7000 0.7028 186,966 -0.04(-4.90%)
Mar 08, 2023 0.7000 0.7400 0.6876 0.7390 320,591 +0.03(+4.13%)
Mar 07, 2023 0.7100 0.7200 0.6800 0.7097 331,547 -0.00(-0.04%)
Mar 06, 2023 0.7782 0.7800 0.7000 0.7100 410,102 -0.05(-6.64%)
Mar 03, 2023 0.7851 0.7851 0.7405 0.7605 444,340 +0.04(+5.62%)
Mar 02, 2023 0.6869 0.7400 0.6869 0.7200 344,410 +0.03(+4.35%)
Mar 01, 2023 0.7100 0.7170 0.6750 0.6900 308,607 +0.02(+2.62%)
Feb 28, 2023 0.6900 0.7200 0.6600 0.6724 541,275 -0.03(-3.94%)
Feb 27, 2023 0.7700 0.7899 0.7000 0.7000 662,036 -0.06(-8.27%)
Feb 24, 2023 0.7571 0.7890 0.7500 0.7631 278,754 -0.01(-0.90%)
Feb 23, 2023 0.7800 0.7900 0.7450 0.7700 419,214 -0.00(-0.18%)
Feb 22, 2023 0.7700 0.8087 0.7300 0.7714 464,052 -0.04(-4.61%)
Feb 21, 2023 0.8500 0.8600 0.7712 0.8087 385,893 -0.03(-3.73%)
Feb 17, 2023 0.8400 0.8600 0.8111 0.8400 270,975 +0.01(+1.20%)
Feb 16, 2023 0.9000 0.9000 0.8300 0.8300 488,768 -0.05(-5.68%)
Feb 15, 2023 0.8900 0.9290 0.8300 0.8800 855,453 -0.02(-2.22%)
Feb 14, 2023 0.8500 0.9600 0.8350 0.9000 1,966,380 +0.12(+15.28%)
Feb 13, 2023 0.7737 0.8000 0.7737 0.7807 194,232 +0.01(+0.71%)
Feb 10, 2023 0.8000 0.8000 0.7710 0.7752 384,348 -0.03(-3.92%)
Feb 09, 2023 0.9090 0.9090 0.8000 0.8068 525,358 -0.07(-8.29%)
Feb 08, 2023 0.9500 0.9799 0.8649 0.8797 1,538,834 -0.01(-1.17%)
Feb 07, 2023 0.8980 0.9038 0.8541 0.8901 501,156 -0.02(-1.84%)
Feb 06, 2023 0.9199 0.9343 0.8841 0.9068 583,965 -0.03(-3.02%)
Feb 03, 2023 0.9169 0.9627 0.9000 0.9350 754,726 +0.02(+1.63%)
Feb 02, 2023 0.8700 0.9599 0.8511 0.9200 1,008,128 +0.02(+2.68%)
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.