Skip to main content

Geovax Labs (NQ: GOVX )

2.703 +0.013 (+0.50%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.600 6.600 6.150 6.428 12,529 -0.02(-0.35%)
Nov 29, 2023 6.900 6.900 6.150 6.450 19,504 -0.33(-4.87%)
Nov 28, 2023 6.434 7.348 6.434 6.780 11,433 +0.18(+2.73%)
Nov 27, 2023 7.200 7.405 6.420 6.600 28,559 -0.71(-9.67%)
Nov 24, 2023 7.665 7.830 7.200 7.306 18,148 -0.36(-4.70%)
Nov 22, 2023 7.950 7.950 7.665 7.667 6,403 -0.13(-1.71%)
Nov 21, 2023 7.950 8.100 7.800 7.800 5,132 -0.20(-2.44%)
Nov 20, 2023 8.155 8.318 7.950 7.995 3,466 -0.10(-1.30%)
Nov 17, 2023 8.008 8.504 7.800 8.100 5,770 -0.11(-1.28%)
Nov 16, 2023 8.225 8.325 7.800 8.205 5,782 +0.05(+0.64%)
Nov 15, 2023 8.103 8.250 8.101 8.152 3,102 +0.13(+1.65%)
Nov 14, 2023 8.247 8.547 7.966 8.021 5,459 -0.23(-2.78%)
Nov 13, 2023 7.965 8.250 7.803 8.250 8,003 +0.29(+3.58%)
Nov 10, 2023 7.890 8.145 7.665 7.965 5,056 -0.15(-1.83%)
Nov 09, 2023 7.941 8.174 7.873 8.114 6,028 -0.14(-1.65%)
Nov 08, 2023 8.098 8.550 7.747 8.250 12,083 +0.31(+3.89%)
Nov 07, 2023 7.935 8.098 7.838 7.941 7,193 -0.06(-0.73%)
Nov 06, 2023 7.650 8.100 7.650 8.000 8,438 +0.09(+1.18%)
Nov 03, 2023 8.040 8.040 7.503 7.907 3,866 -0.03(-0.36%)
Nov 02, 2023 7.636 7.935 7.635 7.935 4,161 +0.28(+3.73%)
Nov 01, 2023 7.440 7.692 7.350 7.650 10,962 +0.23(+3.03%)
Oct 31, 2023 7.335 7.439 7.202 7.425 7,097 +0.03(+0.43%)
Oct 30, 2023 7.500 7.652 7.277 7.394 5,676 -0.11(-1.42%)
Oct 27, 2023 7.200 7.620 7.192 7.500 11,532 +0.40(+5.64%)
Oct 26, 2023 7.200 7.650 7.050 7.099 11,611 -0.23(-3.19%)
Oct 25, 2023 7.641 7.649 7.051 7.333 15,453 -0.32(-4.21%)
Oct 24, 2023 7.843 7.843 7.502 7.656 18,778 +0.08(+1.11%)
Oct 23, 2023 7.650 7.918 7.500 7.572 20,184 -0.15(-1.92%)
Oct 20, 2023 7.800 8.085 7.650 7.721 10,946 -0.08(-1.02%)
Oct 19, 2023 7.890 8.061 7.500 7.800 22,962 -0.26(-3.26%)
Oct 18, 2023 8.046 8.175 7.952 8.062 5,385 -0.02(-0.28%)
Oct 17, 2023 8.100 8.520 7.966 8.085 6,063 +0.04(+0.48%)
Oct 16, 2023 8.100 8.550 7.866 8.046 5,886 -0.05(-0.67%)
Oct 13, 2023 7.800 8.463 7.800 8.100 12,023 +0.15(+1.89%)
Oct 12, 2023 8.250 8.700 7.884 7.950 23,633 +0.13(+1.63%)
Oct 11, 2023 7.800 8.208 7.650 7.822 13,083 -0.10(-1.25%)
Oct 10, 2023 8.019 8.062 7.842 7.921 9,546 -0.03(-0.36%)
Oct 09, 2023 8.250 8.505 7.803 7.950 33,926 -0.18(-2.23%)
Oct 06, 2023 8.550 8.550 8.027 8.132 12,468 -0.42(-4.89%)
Oct 05, 2023 8.265 8.997 8.250 8.550 106,467 +0.45(+5.54%)
Oct 04, 2023 8.625 8.627 7.950 8.101 10,372 -0.50(-5.81%)
Oct 03, 2023 8.550 8.997 8.402 8.601 14,924 +0.11(+1.31%)
Oct 02, 2023 7.830 9.000 7.830 8.490 71,615 +0.78(+10.12%)
Sep 29, 2023 7.800 7.854 7.650 7.710 6,216 +0.02(+0.27%)
Sep 28, 2023 7.950 7.950 7.650 7.689 5,833 +0.03(+0.35%)
Sep 27, 2023 7.743 8.010 7.650 7.662 7,958 -0.00(-0.04%)
Sep 26, 2023 7.650 8.085 7.650 7.665 32,077 -0.01(-0.10%)
Sep 25, 2023 7.800 7.697 7.650 7.673 7,408 -0.09(-1.20%)
Sep 22, 2023 7.650 7.797 7.608 7.766 8,430 +0.17(+2.29%)
Sep 21, 2023 7.824 7.920 7.582 7.591 10,913 -0.18(-2.30%)
Sep 20, 2023 7.875 8.069 7.680 7.770 8,750 -0.30(-3.72%)
Sep 19, 2023 8.092 8.247 7.897 8.070 10,905 -0.02(-0.28%)
Sep 18, 2023 7.833 8.248 7.833 8.092 5,955 +0.01(+0.09%)
Sep 15, 2023 8.100 8.340 7.833 8.085 6,960 +0.00(+0.00%)
Sep 14, 2023 8.250 8.700 7.809 8.085 14,932 +0.38(+4.99%)
Sep 13, 2023 8.700 8.700 7.697 7.701 18,582 -0.59(-7.13%)
Sep 12, 2023 8.400 8.623 8.250 8.292 5,581 -0.03(-0.40%)
Sep 11, 2023 8.812 8.812 8.250 8.325 10,388 -0.22(-2.58%)
Sep 08, 2023 8.504 8.940 8.366 8.546 7,141 +0.02(+0.21%)
Sep 07, 2023 8.550 8.694 8.409 8.527 7,548 -0.17(-2.00%)
Sep 06, 2023 8.848 9.225 8.550 8.701 8,601 -0.03(-0.34%)
Sep 05, 2023 8.400 9.000 8.400 8.732 16,275 +0.20(+2.39%)
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.