Skip to main content

Geovax Labs (NQ: GOVX )

2.570 -0.460 (-15.18%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 2.550 3.150 2.400 3.030 5,950,673 +0.70(+30.04%)
Jun 21, 2024 1.710 2.490 1.691 2.330 10,490,704 +0.44(+23.28%)
Jun 20, 2024 2.100 2.190 1.680 1.890 7,987,371 -0.01(-0.53%)
Jun 18, 2024 1.360 2.370 1.090 1.900 35,646,608 +0.79(+71.17%)
Jun 17, 2024 1.220 1.224 1.100 1.110 49,599 -0.09(-7.50%)
Jun 14, 2024 1.450 1.450 1.150 1.200 228,031 -0.20(-14.29%)
Jun 13, 2024 1.490 1.544 1.380 1.400 118,663 -0.08(-5.62%)
Jun 12, 2024 1.550 1.574 1.460 1.483 39,980 -0.07(-4.30%)
Jun 11, 2024 1.510 1.570 1.490 1.550 44,395 +0.00(+0.00%)
Jun 10, 2024 1.570 1.666 1.470 1.550 80,844 -0.06(-3.73%)
Jun 07, 2024 1.530 1.730 1.500 1.610 261,952 -0.11(-6.40%)
Jun 06, 2024 1.890 1.900 1.630 1.720 2,309,753 -0.08(-4.44%)
Jun 05, 2024 1.750 2.050 1.730 1.800 131,980 +0.04(+2.27%)
Jun 04, 2024 1.810 1.900 1.730 1.760 35,224 -0.05(-2.76%)
Jun 03, 2024 1.870 2.050 1.715 1.810 101,594 -0.01(-0.55%)
May 31, 2024 1.800 1.870 1.780 1.820 31,642 +0.04(+2.25%)
May 30, 2024 1.710 1.810 1.683 1.780 44,725 +0.02(+1.14%)
May 29, 2024 1.680 1.880 1.620 1.760 122,575 +0.13(+7.98%)
May 28, 2024 1.740 1.750 1.610 1.630 99,584 -0.11(-6.32%)
May 24, 2024 1.640 1.790 1.640 1.740 73,651 +0.05(+2.96%)
May 23, 2024 2.020 2.070 1.660 1.690 625,526 -0.18(-9.63%)
May 22, 2024 1.600 1.940 1.560 1.870 747,404 +0.26(+16.15%)
May 21, 2024 1.630 1.682 1.510 1.610 23,376 -0.02(-1.23%)
May 20, 2024 1.760 1.760 1.560 1.630 47,001 -0.07(-4.12%)
May 17, 2024 1.768 1.768 1.670 1.700 25,229 -0.04(-2.30%)
May 16, 2024 1.750 1.800 1.600 1.740 95,894 +0.02(+1.16%)
May 15, 2024 1.730 1.800 1.640 1.720 73,808 +0.02(+1.18%)
May 14, 2024 1.680 1.700 1.520 1.700 55,634 +0.05(+3.03%)
May 13, 2024 1.580 1.650 1.560 1.650 32,303 +0.09(+5.77%)
May 10, 2024 1.640 1.645 1.470 1.560 22,431 -0.03(-1.89%)
May 09, 2024 1.690 1.690 1.580 1.590 19,249 -0.04(-2.45%)
May 08, 2024 1.690 1.695 1.600 1.630 9,813 +0.01(+0.62%)
May 07, 2024 1.620 1.730 1.550 1.620 26,887 -0.03(-1.82%)
May 06, 2024 1.630 1.760 1.580 1.650 43,951 +0.04(+2.48%)
May 03, 2024 1.420 1.700 1.420 1.610 141,387 +0.19(+13.38%)
May 02, 2024 1.430 1.499 1.410 1.420 10,927 -0.03(-2.07%)
May 01, 2024 1.460 1.538 1.420 1.450 28,903 +0.05(+3.56%)
Apr 30, 2024 1.490 1.515 1.380 1.400 19,205 -0.04(-2.77%)
Apr 29, 2024 1.430 1.520 1.420 1.440 15,702 +0.02(+1.41%)
Apr 26, 2024 1.470 1.630 1.400 1.420 37,455 -0.05(-3.40%)
Apr 25, 2024 1.560 1.560 1.440 1.470 23,602 -0.07(-4.55%)
Apr 24, 2024 1.640 1.650 1.480 1.540 35,418 +0.00(+0.00%)
Apr 23, 2024 1.595 1.700 1.540 1.540 31,971 -0.01(-0.65%)
Apr 22, 2024 1.520 1.684 1.490 1.550 29,962 +0.05(+3.33%)
Apr 19, 2024 1.630 1.635 1.500 1.500 19,406 -0.02(-1.32%)
Apr 18, 2024 1.550 1.800 1.520 1.520 22,101 +0.06(+4.11%)
Apr 17, 2024 1.660 1.680 1.450 1.460 28,819 -0.07(-4.58%)
Apr 16, 2024 1.730 1.730 1.500 1.530 51,597 -0.15(-8.93%)
Apr 15, 2024 1.670 1.810 1.670 1.680 11,593 -0.03(-1.75%)
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%)
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.