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 (%)
Aug 31, 2021 5.690 6.900 5.610 6.090 1,948,474 +0.45(+7.98%)
Aug 30, 2021 5.880 6.040 5.525 5.640 680,643 -0.13(-2.25%)
Aug 27, 2021 5.540 5.850 5.450 5.770 486,263 +0.19(+3.41%)
Aug 26, 2021 5.830 6.100 5.550 5.580 642,807 -0.41(-6.84%)
Aug 25, 2021 5.870 6.140 5.662 5.990 952,422 +0.00(+0.00%)
Aug 24, 2021 5.620 6.040 5.100 5.990 2,241,599 +0.40(+7.16%)
Aug 23, 2021 5.320 5.920 5.110 5.590 4,200,626 -0.12(-2.10%)
Aug 20, 2021 7.430 7.500 5.320 5.710 103,636,720 +1.41(+32.79%)
Aug 19, 2021 4.000 5.140 3.811 4.300 21,736,046 +0.27(+6.70%)
Aug 18, 2021 3.750 4.440 3.740 4.030 765,490 +0.27(+7.18%)
Aug 17, 2021 4.060 4.100 3.740 3.760 200,587 -0.30(-7.39%)
Aug 16, 2021 4.050 4.150 3.910 4.060 153,699 +0.03(+0.74%)
Aug 13, 2021 4.020 4.170 3.970 4.030 125,246 -0.05(-1.23%)
Aug 12, 2021 4.300 4.310 3.810 4.080 444,617 -0.17(-3.89%)
Aug 11, 2021 4.150 4.360 4.120 4.245 478,922 +0.13(+3.28%)
Aug 10, 2021 4.540 4.740 4.000 4.110 831,743 -0.43(-9.47%)
Aug 09, 2021 4.700 4.780 4.374 4.540 384,845 -0.18(-3.81%)
Aug 06, 2021 4.270 4.800 4.230 4.720 576,784 +0.35(+8.01%)
Aug 05, 2021 4.280 4.372 4.164 4.370 117,659 +0.15(+3.55%)
Aug 04, 2021 4.360 4.420 4.150 4.220 180,731 -0.11(-2.54%)
Aug 03, 2021 4.390 4.490 4.160 4.330 220,352 -0.05(-1.14%)
Aug 02, 2021 4.450 4.640 4.360 4.380 339,885 +0.01(+0.23%)
Jul 30, 2021 4.500 4.627 4.350 4.370 253,307 -0.27(-5.82%)
Jul 29, 2021 4.970 5.150 4.561 4.640 2,612,624 -0.45(-8.84%)
Jul 28, 2021 4.400 5.600 4.330 5.090 7,729,386 +0.73(+16.74%)
Jul 27, 2021 4.140 4.394 3.950 4.360 305,521 +0.20(+4.81%)
Jul 26, 2021 4.190 4.200 4.080 4.160 76,250 -0.04(-0.95%)
Jul 23, 2021 4.420 4.452 4.100 4.200 382,441 -0.41(-8.89%)
Jul 22, 2021 4.780 4.970 4.250 4.610 817,735 +0.27(+6.22%)
Jul 21, 2021 4.200 4.440 4.190 4.340 74,698 +0.13(+3.09%)
Jul 20, 2021 4.270 4.360 4.120 4.210 116,864 -0.09(-2.09%)
Jul 19, 2021 4.100 4.430 4.020 4.300 310,885 +0.12(+2.87%)
Jul 16, 2021 4.075 4.290 4.075 4.180 72,915 +0.03(+0.72%)
Jul 15, 2021 4.080 4.190 3.940 4.150 97,871 +0.04(+0.97%)
Jul 14, 2021 4.280 4.430 4.100 4.110 116,813 -0.17(-3.97%)
Jul 13, 2021 4.630 4.668 4.200 4.280 209,756 -0.40(-8.55%)
Jul 12, 2021 4.690 4.750 4.500 4.680 38,517 -0.03(-0.64%)
Jul 09, 2021 4.650 4.780 4.520 4.710 140,277 +0.14(+3.06%)
Jul 08, 2021 4.290 5.010 4.240 4.570 613,242 +0.03(+0.66%)
Jul 07, 2021 4.780 4.870 4.300 4.540 357,967 -0.24(-5.02%)
Jul 06, 2021 4.720 5.480 4.570 4.780 995,992 +0.03(+0.63%)
Jul 02, 2021 4.810 4.850 4.610 4.750 133,575 -0.07(-1.45%)
Jul 01, 2021 4.980 5.040 4.740 4.820 284,512 -0.18(-3.60%)
Jun 30, 2021 5.000 5.182 4.950 5.000 227,454 -0.05(-0.99%)
Jun 29, 2021 5.170 5.205 5.000 5.050 199,660 -0.20(-3.81%)
Jun 28, 2021 5.240 5.379 5.023 5.250 219,106 -0.02(-0.38%)
Jun 25, 2021 5.100 5.270 5.030 5.270 205,689 +0.13(+2.53%)
Jun 24, 2021 5.120 5.240 5.060 5.140 145,204 +0.05(+0.98%)
Jun 23, 2021 5.080 5.190 4.940 5.090 162,042 -0.01(-0.20%)
Jun 22, 2021 5.260 5.290 5.000 5.100 207,553 -0.15(-2.86%)
Jun 21, 2021 5.370 5.390 5.250 5.250 92,135 -0.14(-2.60%)
Jun 18, 2021 5.580 5.580 5.210 5.390 285,552 -0.22(-3.92%)
Jun 17, 2021 5.480 5.823 5.450 5.610 259,846 +0.16(+2.94%)
Jun 16, 2021 5.380 5.500 5.287 5.450 94,327 +0.09(+1.68%)
Jun 15, 2021 5.750 5.750 5.285 5.360 162,648 -0.32(-5.63%)
Jun 14, 2021 5.560 5.930 5.490 5.680 537,236 +0.26(+4.80%)
Jun 11, 2021 5.410 5.509 5.360 5.420 212,611 -0.04(-0.73%)
Jun 10, 2021 5.430 5.540 5.250 5.460 318,279 +0.13(+2.44%)
Jun 09, 2021 5.320 5.600 5.250 5.330 790,616 +0.01(+0.19%)
Jun 08, 2021 5.260 5.379 5.170 5.320 208,497 +0.07(+1.33%)
Jun 07, 2021 5.000 5.290 5.000 5.250 245,453 +0.27(+5.42%)
Jun 04, 2021 5.100 5.160 4.940 4.980 182,168 -0.07(-1.39%)
Jun 03, 2021 5.160 5.306 4.900 5.050 333,835 -0.18(-3.44%)
Jun 02, 2021 5.170 5.570 5.126 5.230 802,531 +0.09(+1.75%)
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.