Skip to main content

Geovax Labs (NQ: GOVX )

1.710 -0.120 (-6.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.890 1.890 1.640 1.710 30,407 -0.12(-6.56%)
Apr 11, 2024 1.900 1.950 1.820 1.830 8,047 -0.05(-2.66%)
Apr 10, 2024 1.960 1.970 1.840 1.880 23,962 -0.07(-3.59%)
Apr 09, 2024 1.950 1.970 1.910 1.950 3,468 +0.05(+2.63%)
Apr 08, 2024 1.900 2.040 1.900 1.900 16,369 +0.01(+0.53%)
Apr 05, 2024 1.940 2.010 1.890 1.890 19,713 -0.12(-5.97%)
Apr 04, 2024 1.930 2.150 1.900 2.010 84,876 +0.07(+3.61%)
Apr 03, 2024 1.930 1.999 1.820 1.940 32,501 +0.02(+1.04%)
Apr 02, 2024 2.030 2.030 1.820 1.920 20,334 -0.04(-2.04%)
Apr 01, 2024 1.990 2.100 1.920 1.960 36,705 -0.04(-2.00%)
Mar 28, 2024 1.980 2.000 1.940 2.000 17,733 +0.15(+8.11%)
Mar 27, 2024 1.850 1.919 1.820 1.850 15,081 +0.01(+0.54%)
Mar 26, 2024 1.900 1.960 1.840 1.840 41,652 -0.06(-3.16%)
Mar 25, 2024 2.000 2.040 1.820 1.900 23,545 -0.07(-3.55%)
Mar 22, 2024 1.930 2.049 1.930 1.970 28,800 +0.04(+2.07%)
Mar 21, 2024 1.950 1.958 1.880 1.930 11,059 +0.03(+1.58%)
Mar 20, 2024 2.010 2.089 1.900 1.900 29,564 -0.11(-5.47%)
Mar 19, 2024 1.900 2.010 1.860 2.010 31,733 +0.12(+6.35%)
Mar 18, 2024 1.940 1.940 1.840 1.890 25,238 +0.03(+1.61%)
Mar 15, 2024 2.110 2.110 1.820 1.860 62,647 -0.18(-8.82%)
Mar 14, 2024 2.120 2.120 1.970 2.040 17,905 -0.07(-3.32%)
Mar 13, 2024 2.070 2.150 1.950 2.110 39,830 +0.04(+1.93%)
Mar 12, 2024 2.140 2.230 2.040 2.070 18,364 -0.07(-3.27%)
Mar 11, 2024 2.120 2.230 2.100 2.140 18,871 +0.01(+0.47%)
Mar 08, 2024 2.130 2.290 2.060 2.130 53,848 +0.04(+1.91%)
Mar 07, 2024 2.100 2.190 2.090 2.090 21,407 -0.06(-2.79%)
Mar 06, 2024 2.170 2.286 2.120 2.150 28,094 +0.00(+0.00%)
Mar 05, 2024 2.340 2.340 2.050 2.150 69,924 -0.20(-8.51%)
Mar 04, 2024 2.500 2.520 2.335 2.350 18,071 -0.19(-7.48%)
Mar 01, 2024 2.570 2.590 2.460 2.540 37,025 -0.02(-0.78%)
Feb 29, 2024 2.570 2.660 2.540 2.560 28,539 +0.02(+0.79%)
Feb 28, 2024 2.780 2.845 2.500 2.540 72,436 -0.17(-6.27%)
Feb 27, 2024 2.380 2.754 2.380 2.710 147,668 +0.35(+14.83%)
Feb 26, 2024 2.280 2.500 2.235 2.360 121,717 +0.19(+8.68%)
Feb 23, 2024 2.280 2.331 2.100 2.171 22,033 -0.02(-0.84%)
Feb 22, 2024 2.270 2.397 2.040 2.190 69,422 -0.01(-0.46%)
Feb 21, 2024 2.380 2.375 2.090 2.200 35,745 -0.16(-6.78%)
Feb 20, 2024 2.350 2.450 2.160 2.360 33,755 +0.01(+0.43%)
Feb 16, 2024 2.410 2.542 2.300 2.350 43,087 -0.13(-5.24%)
Feb 15, 2024 2.460 2.500 2.400 2.480 24,818 -0.03(-1.20%)
Feb 14, 2024 2.550 2.640 2.396 2.510 49,213 -0.03(-1.18%)
Feb 13, 2024 2.710 2.710 2.500 2.540 54,146 -0.10(-3.79%)
Feb 12, 2024 2.610 2.940 2.610 2.640 54,818 -0.01(-0.38%)
Feb 09, 2024 2.510 2.669 2.510 2.650 29,953 +0.10(+3.92%)
Feb 08, 2024 2.520 2.630 2.500 2.550 23,205 -0.03(-1.16%)
Feb 07, 2024 2.640 2.814 2.540 2.580 78,003 -0.07(-2.64%)
Feb 06, 2024 2.600 2.670 2.400 2.650 237,737 +0.12(+4.74%)
Feb 05, 2024 2.880 2.910 2.440 2.530 92,442 -0.44(-14.79%)
Feb 02, 2024 3.220 3.267 2.800 2.969 60,672 -0.35(-10.67%)
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.