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 (%)
Dec 31, 2021 3.760 3.870 3.620 3.620 188,260 -0.14(-3.72%)
Dec 30, 2021 3.710 3.880 3.710 3.760 52,461 +0.03(+0.80%)
Dec 29, 2021 3.810 3.861 3.710 3.730 73,213 -0.08(-2.10%)
Dec 28, 2021 3.830 3.950 3.780 3.810 80,963 -0.03(-0.78%)
Dec 27, 2021 4.040 4.250 3.830 3.840 318,714 -0.18(-4.48%)
Dec 23, 2021 4.030 4.080 3.900 4.020 74,478 +0.00(+0.00%)
Dec 22, 2021 3.920 4.030 3.880 4.020 58,261 +0.03(+0.75%)
Dec 21, 2021 3.890 4.080 3.857 3.990 167,667 +0.11(+2.84%)
Dec 20, 2021 3.810 3.990 3.770 3.880 131,151 -0.02(-0.51%)
Dec 17, 2021 3.600 4.110 3.530 3.900 445,404 +0.23(+6.27%)
Dec 16, 2021 3.660 3.700 3.560 3.670 110,623 +0.01(+0.27%)
Dec 15, 2021 3.460 3.690 3.381 3.660 557,899 +0.15(+4.27%)
Dec 14, 2021 3.700 3.720 3.380 3.510 1,658,663 -0.26(-6.90%)
Dec 13, 2021 3.830 3.880 3.660 3.770 92,544 -0.02(-0.53%)
Dec 10, 2021 3.890 3.950 3.780 3.790 76,772 -0.12(-3.07%)
Dec 09, 2021 3.880 4.040 3.880 3.910 121,087 +0.04(+1.03%)
Dec 08, 2021 3.800 3.950 3.753 3.870 107,463 +0.05(+1.31%)
Dec 07, 2021 3.600 3.900 3.600 3.820 166,461 +0.26(+7.30%)
Dec 06, 2021 3.640 3.870 3.460 3.560 578,678 -0.13(-3.52%)
Dec 03, 2021 3.830 3.909 3.510 3.690 501,748 -0.23(-5.87%)
Dec 02, 2021 3.880 3.990 3.710 3.920 311,423 -0.04(-1.01%)
Dec 01, 2021 4.220 4.390 3.900 3.960 1,263,124 -0.17(-4.12%)
Nov 30, 2021 4.260 4.310 4.010 4.130 398,378 -0.13(-3.05%)
Nov 29, 2021 4.520 4.580 4.080 4.260 681,647 -0.43(-9.17%)
Nov 26, 2021 4.780 4.910 4.180 4.690 8,863,521 +0.81(+20.88%)
Nov 24, 2021 3.670 4.080 3.670 3.880 348,835 +0.05(+1.31%)
Nov 23, 2021 3.870 3.870 3.630 3.830 402,348 -0.05(-1.29%)
Nov 22, 2021 3.970 3.970 3.761 3.880 285,304 -0.15(-3.72%)
Nov 19, 2021 4.020 4.090 3.870 4.030 423,531 +0.00(+0.00%)
Nov 18, 2021 4.330 4.040 3.970 4.030 708,320 -0.28(-6.50%)
Nov 17, 2021 4.450 4.496 4.140 4.310 1,628,525 -0.47(-9.83%)
Nov 16, 2021 5.270 5.600 4.230 4.780 37,099,924 +0.92(+23.83%)
Nov 15, 2021 3.900 3.940 3.810 3.860 75,801 -0.04(-1.15%)
Nov 12, 2021 3.840 3.910 3.790 3.905 94,034 +0.05(+1.43%)
Nov 11, 2021 3.970 3.970 3.850 3.850 144,603 -0.09(-2.28%)
Nov 10, 2021 4.230 3.940 366,985 -0.25(-5.97%)
Nov 09, 2021 3.960 4.190 3.860 4.190 813,486 +0.20(+5.01%)
Nov 08, 2021 3.980 4.050 3.940 3.990 77,817 +0.00(+0.00%)
Nov 05, 2021 4.150 4.189 3.950 3.990 123,979 -0.11(-2.68%)
Nov 04, 2021 4.330 4.335 4.080 4.100 100,936 -0.27(-6.18%)
Nov 03, 2021 4.190 4.510 4.190 4.370 589,492 +0.12(+2.82%)
Nov 02, 2021 4.030 4.260 4.018 4.250 97,344 +0.17(+4.17%)
Nov 01, 2021 4.180 4.180 4.060 4.080 90,166 -0.10(-2.39%)
Oct 29, 2021 3.890 4.210 3.860 4.180 310,175 +0.24(+6.09%)
Oct 28, 2021 3.810 3.940 3.770 3.940 84,654 +0.17(+4.51%)
Oct 27, 2021 3.820 3.840 3.720 3.770 111,139 -0.03(-0.79%)
Oct 26, 2021 3.880 3.750 3.800 140,208 -0.12(-3.06%)
Oct 25, 2021 3.810 4.080 3.810 3.920 210,752 +0.10(+2.62%)
Oct 22, 2021 3.870 3.875 3.763 3.820 154,302 -0.10(-2.55%)
Oct 21, 2021 4.000 4.047 3.870 3.920 106,847 -0.05(-1.26%)
Oct 20, 2021 3.980 4.190 3.950 3.970 175,438 -0.03(-0.75%)
Oct 19, 2021 3.950 4.090 3.930 4.000 128,297 -0.01(-0.25%)
Oct 18, 2021 3.870 4.060 3.800 4.010 203,199 +0.12(+3.08%)
Oct 15, 2021 4.120 4.130 3.840 3.890 242,245 -0.27(-6.49%)
Oct 14, 2021 4.070 4.190 3.934 4.160 537,461 +0.18(+4.52%)
Oct 13, 2021 4.040 4.090 3.940 3.980 151,812 +0.01(+0.25%)
Oct 12, 2021 4.020 4.100 3.950 3.970 166,700 -0.03(-0.75%)
Oct 11, 2021 3.890 4.050 3.850 4.000 74,893 +0.06(+1.52%)
Oct 08, 2021 3.800 3.954 3.800 3.940 102,662 +0.09(+2.34%)
Oct 07, 2021 3.940 3.980 3.820 3.850 207,790 -0.04(-1.03%)
Oct 06, 2021 3.930 3.988 3.800 3.890 239,933 -0.08(-2.02%)
Oct 05, 2021 4.080 4.180 3.950 3.970 310,039 -0.13(-3.17%)
Oct 04, 2021 4.180 4.250 3.950 4.100 480,926 -0.08(-1.91%)
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.