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 (%)
Jan 31, 2023 11.85 12.31 11.42 12.13 76,092 +0.15(+1.25%)
Jan 30, 2023 12.75 12.90 11.70 11.98 74,272 -0.46(-3.73%)
Jan 27, 2023 12.63 13.65 11.86 12.45 380,727 +1.18(+10.50%)
Jan 26, 2023 15.00 16.34 11.27 11.27 657,294 -5.38(-32.33%)
Jan 25, 2023 10.20 20.85 10.20 16.65 4,349,968 +6.17(+58.89%)
Jan 24, 2023 10.52 10.68 10.20 10.48 27,043 -0.35(-3.27%)
Jan 23, 2023 10.65 11.10 10.65 10.83 14,714 +0.18(+1.72%)
Jan 20, 2023 10.72 10.80 10.20 10.65 29,953 +0.36(+3.54%)
Jan 19, 2023 11.21 11.40 10.20 10.29 31,934 -1.11(-9.78%)
Jan 18, 2023 12.60 12.75 11.14 11.40 42,569 -1.02(-8.18%)
Jan 17, 2023 13.65 13.72 11.42 12.42 64,814 -0.93(-7.00%)
Jan 13, 2023 11.10 14.25 10.72 13.35 114,265 +2.07(+18.35%)
Jan 12, 2023 11.31 11.51 10.82 11.28 23,532 -0.19(-1.67%)
Jan 11, 2023 10.35 11.55 10.34 11.47 46,403 +1.14(+11.00%)
Jan 10, 2023 10.65 10.80 10.08 10.34 22,924 -0.16(-1.57%)
Jan 09, 2023 10.01 10.95 9.975 10.50 60,783 +0.93(+9.74%)
Jan 06, 2023 9.900 9.900 9.150 9.569 18,857 -0.00(-0.02%)
Jan 05, 2023 9.750 9.750 9.023 9.570 19,181 -0.18(-1.85%)
Jan 04, 2023 9.600 10.05 9.453 9.750 16,885 +0.33(+3.45%)
Jan 03, 2023 9.450 10.12 9.300 9.425 24,285 -0.03(-0.30%)
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%)
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.