Skip to main content

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 (%)
Aug 31, 2023 8.865 9.150 8.553 8.649 20,846 -0.46(-5.02%)
Aug 30, 2023 8.633 9.228 8.555 9.107 44,505 +0.36(+4.13%)
Aug 29, 2023 8.700 8.851 8.280 8.745 15,215 +0.04(+0.52%)
Aug 28, 2023 8.754 9.000 8.550 8.700 24,623 +0.30(+3.57%)
Aug 25, 2023 8.550 8.700 8.100 8.400 13,321 -0.30(-3.45%)
Aug 24, 2023 8.960 8.998 8.553 8.700 16,840 -0.58(-6.21%)
Aug 23, 2023 8.700 9.750 8.250 9.276 82,920 +0.66(+7.70%)
Aug 22, 2023 8.025 8.775 7.950 8.613 63,266 +0.50(+6.14%)
Aug 21, 2023 7.935 8.245 7.650 8.115 26,588 +0.39(+5.05%)
Aug 18, 2023 7.650 7.995 7.650 7.725 8,672 +0.04(+0.57%)
Aug 17, 2023 7.804 7.950 7.650 7.681 11,302 -0.09(-1.22%)
Aug 16, 2023 7.950 8.041 7.770 7.776 24,898 -0.25(-3.07%)
Aug 15, 2023 7.950 8.399 7.950 8.022 50,472 -0.07(-0.87%)
Aug 14, 2023 8.025 8.248 7.965 8.092 11,262 -0.23(-2.76%)
Aug 11, 2023 8.400 8.400 7.966 8.322 9,532 +0.03(+0.34%)
Aug 10, 2023 8.430 8.549 8.117 8.293 14,744 -0.06(-0.77%)
Aug 09, 2023 8.475 8.602 8.312 8.358 14,187 -0.09(-1.03%)
Aug 08, 2023 8.400 8.475 8.280 8.445 7,236 +0.09(+1.08%)
Aug 07, 2023 8.402 8.534 8.265 8.355 11,488 -0.13(-1.56%)
Aug 04, 2023 8.295 8.550 8.295 8.487 8,430 +0.08(+0.95%)
Aug 03, 2023 8.568 8.568 8.261 8.408 8,917 -0.08(-0.94%)
Aug 02, 2023 8.520 8.520 8.396 8.487 9,954 +0.09(+1.02%)
Aug 01, 2023 8.582 8.700 8.400 8.402 12,099 -0.16(-1.93%)
Jul 31, 2023 8.700 8.932 8.456 8.566 16,556 -0.26(-2.99%)
Jul 28, 2023 8.757 9.000 8.557 8.831 20,253 +0.05(+0.55%)
Jul 27, 2023 9.075 9.075 8.577 8.783 23,952 -0.44(-4.80%)
Jul 26, 2023 8.250 9.277 8.104 9.225 44,169 +0.96(+11.62%)
Jul 25, 2023 8.400 8.700 7.966 8.265 50,011 -0.30(-3.55%)
Jul 24, 2023 9.150 10.24 8.460 8.569 384,161 +0.17(+2.02%)
Jul 21, 2023 8.524 8.526 8.287 8.400 11,064 -0.13(-1.48%)
Jul 20, 2023 8.550 8.720 8.367 8.526 7,425 -0.01(-0.11%)
Jul 19, 2023 8.861 8.861 8.447 8.535 12,406 -0.16(-1.90%)
Jul 18, 2023 8.700 8.850 8.478 8.700 15,379 +0.01(+0.07%)
Jul 17, 2023 9.120 9.120 8.550 8.694 8,027 -0.08(-0.91%)
Jul 14, 2023 9.150 9.150 8.670 8.774 9,477 -0.09(-0.98%)
Jul 13, 2023 8.812 9.149 8.775 8.861 8,791 -0.06(-0.72%)
Jul 12, 2023 9.150 9.150 8.850 8.925 8,878 -0.00(-0.02%)
Jul 11, 2023 8.865 9.597 8.565 8.927 19,508 +0.23(+2.60%)
Jul 10, 2023 8.400 9.000 8.252 8.700 14,796 +0.22(+2.56%)
Jul 07, 2023 8.370 8.482 8.226 8.482 8,221 +0.24(+2.86%)
Jul 06, 2023 8.400 8.549 8.100 8.247 12,878 -0.19(-2.26%)
Jul 05, 2023 8.700 8.775 8.430 8.438 9,100 -0.17(-2.00%)
Jul 03, 2023 8.139 8.695 8.139 8.610 5,824 +0.36(+4.36%)
Jun 30, 2023 8.100 8.400 8.100 8.250 19,083 +0.00(+0.00%)
Jun 29, 2023 8.275 8.377 8.121 8.250 15,697 -0.04(-0.52%)
Jun 28, 2023 8.250 8.700 8.124 8.293 16,834 +0.07(+0.80%)
Jun 27, 2023 8.400 9.214 8.101 8.227 35,315 -0.17(-2.05%)
Jun 26, 2023 8.670 8.850 8.400 8.400 11,640 -0.52(-5.87%)
Jun 23, 2023 8.790 9.150 8.579 8.924 11,598 +0.13(+1.52%)
Jun 22, 2023 9.150 9.217 8.738 8.790 9,041 -0.43(-4.64%)
Jun 21, 2023 9.225 9.226 9.030 9.217 6,294 -0.01(-0.08%)
Jun 20, 2023 9.210 9.450 9.000 9.225 20,502 -0.04(-0.49%)
Jun 16, 2023 9.600 9.752 9.002 9.270 20,717 -0.33(-3.44%)
Jun 15, 2023 9.750 10.05 9.450 9.600 46,578 +0.26(+2.81%)
Jun 14, 2023 8.698 9.750 8.597 9.338 113,663 +0.71(+8.19%)
Jun 13, 2023 8.400 8.775 8.400 8.631 20,897 +0.24(+2.81%)
Jun 12, 2023 8.600 8.848 8.250 8.396 12,776 -0.17(-2.00%)
Jun 09, 2023 8.698 8.960 8.100 8.566 83,659 -0.57(-6.22%)
Jun 08, 2023 9.600 9.801 8.928 9.135 78,690 -0.37(-3.85%)
Jun 07, 2023 9.450 9.748 9.450 9.501 12,926 -0.10(-1.03%)
Jun 06, 2023 9.300 10.35 9.000 9.600 41,854 +0.45(+4.92%)
Jun 05, 2023 9.000 9.287 9.018 9.150 11,700 -0.15(-1.63%)
Jun 02, 2023 9.300 9.450 9.171 9.302 11,814 -0.09(-0.91%)
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.