Geovax Labs (NQ: GOVX )

1.980 +0.130 (+7.03%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.220 5.620 5.160 5.440 533,500 +0.11(+2.06%)
Apr 29, 2021 5.070 5.390 4.920 5.330 772,063 +0.36(+7.24%)
Apr 28, 2021 4.940 5.070 4.710 4.970 239,850 +0.02(+0.40%)
Apr 27, 2021 4.970 5.090 4.780 4.950 162,530 +0.05(+1.02%)
Apr 26, 2021 4.740 4.900 4.660 4.900 201,872 +0.15(+3.16%)
Apr 23, 2021 4.810 4.970 4.690 4.750 238,100 -0.05(-1.04%)
Apr 22, 2021 4.690 5.000 4.520 4.800 320,460 +0.11(+2.35%)
Apr 21, 2021 4.390 4.710 4.260 4.690 186,924 +0.24(+5.39%)
Apr 20, 2021 4.400 4.530 4.310 4.450 458,960 -0.02(-0.45%)
Apr 19, 2021 4.620 4.770 4.350 4.470 258,485 -0.30(-6.29%)
Apr 16, 2021 4.810 5.350 4.510 4.770 1,718,800 -0.04(-0.83%)
Apr 15, 2021 4.900 5.000 4.610 4.810 429,760 -0.05(-1.03%)
Apr 14, 2021 5.540 5.800 4.720 4.860 1,414,467 -0.96(-16.49%)
Apr 13, 2021 5.070 5.900 4.910 5.820 2,207,005 +0.75(+14.79%)
Apr 12, 2021 4.830 5.180 4.400 5.070 2,352,718 +0.36(+7.64%)
Apr 09, 2021 4.740 6.190 4.510 4.710 22,397,200 +0.27(+6.08%)
Apr 08, 2021 4.580 4.660 4.260 4.440 424,895 -0.14(-3.06%)
Apr 07, 2021 4.250 4.750 4.210 4.580 1,045,916 +0.26(+6.02%)
Apr 06, 2021 4.300 4.730 4.140 4.320 1,238,031 -0.02(-0.46%)
Apr 05, 2021 4.580 4.580 4.290 4.340 481,511 -0.19(-4.19%)
Apr 01, 2021 4.650 4.950 4.400 4.530 459,800 +0.15(+3.42%)
Mar 31, 2021 4.230 4.480 4.230 4.380 491,003 +0.21(+5.04%)
Mar 30, 2021 4.160 4.220 3.890 4.170 150,336 -0.02(-0.48%)
Mar 29, 2021 4.540 4.580 4.170 4.190 211,677 -0.39(-8.52%)
Mar 26, 2021 4.740 4.860 4.400 4.580 235,700 -0.19(-3.98%)
Mar 25, 2021 4.800 4.950 4.600 4.770 141,676 -0.08(-1.65%)
Mar 24, 2021 4.980 5.190 4.800 4.850 322,286 +0.01(+0.21%)
Mar 23, 2021 5.360 5.400 4.820 4.840 437,456 -0.41(-7.81%)
Mar 22, 2021 5.300 5.590 5.160 5.250 372,907 +0.05(+0.96%)
Mar 19, 2021 5.390 5.540 5.200 5.200 295,000 -0.13(-2.44%)
Mar 18, 2021 5.510 5.590 5.220 5.330 250,715 -0.34(-6.00%)
Mar 17, 2021 5.340 5.950 5.060 5.670 362,247 +0.25(+4.61%)
Mar 16, 2021 5.150 5.550 5.150 5.420 376,539 +0.20(+3.83%)
Mar 15, 2021 5.230 5.323 5.050 5.220 278,847 +0.14(+2.76%)
Mar 12, 2021 5.090 5.440 4.966 5.080 1,259,700 -0.47(-8.47%)
Mar 11, 2021 5.700 5.720 5.100 5.550 1,553,059 +0.74(+15.38%)
Mar 10, 2021 4.790 4.920 4.530 4.810 519,642 +0.14(+3.00%)
Mar 09, 2021 4.720 4.920 4.510 4.670 368,095 -0.01(-0.21%)
Mar 08, 2021 4.330 5.170 4.270 4.680 1,252,342 +0.33(+7.59%)
Mar 05, 2021 4.090 4.400 3.680 4.350 964,200 +0.31(+7.67%)
Mar 04, 2021 4.640 4.890 3.910 4.040 870,910 -0.79(-16.36%)
Mar 03, 2021 5.100 5.200 4.750 4.830 351,222 -0.27(-5.29%)
Mar 02, 2021 5.190 5.320 5.050 5.100 303,131 -0.15(-2.86%)
Mar 01, 2021 5.260 5.550 5.070 5.250 690,083 +0.15(+2.94%)
Feb 26, 2021 5.340 5.395 4.950 5.100 361,900 -0.30(-5.56%)
Feb 25, 2021 5.700 6.000 5.310 5.400 580,754 -0.25(-4.42%)
Feb 24, 2021 5.350 6.340 5.310 5.650 908,046 +0.58(+11.44%)
Feb 23, 2021 5.270 5.410 4.700 5.070 782,143 -0.44(-7.99%)
Feb 22, 2021 6.610 6.850 5.310 5.510 1,512,764 -1.29(-18.97%)
Feb 19, 2021 7.410 7.600 6.420 6.800 1,275,900 -0.36(-5.03%)
Feb 18, 2021 8.110 8.170 7.050 7.160 800,127 -1.28(-15.17%)
Feb 17, 2021 7.530 8.550 7.290 8.440 1,538,123 +0.73(+9.47%)
Feb 16, 2021 8.050 8.170 7.220 7.710 1,209,486 +0.23(+3.07%)
Feb 12, 2021 7.190 8.710 7.117 7.480 2,998,000 +0.26(+3.60%)
Feb 11, 2021 6.800 7.750 6.560 7.220 2,830,972 +0.70(+10.74%)
Feb 10, 2021 6.690 6.750 6.150 6.520 1,209,169 -0.10(-1.51%)
Feb 09, 2021 6.780 6.970 6.290 6.620 3,629,778 -0.86(-11.50%)
Feb 08, 2021 6.250 7.980 6.020 7.480 3,843,930 +1.95(+35.26%)
Feb 05, 2021 5.200 5.680 5.150 5.530 902,500 +0.37(+7.17%)
Feb 04, 2021 5.450 5.450 5.110 5.160 408,634 -0.24(-4.44%)
Feb 03, 2021 5.550 5.760 5.110 5.400 1,583,077 +0.09(+1.69%)
Feb 02, 2021 5.220 5.870 4.970 5.310 1,753,522 +0.02(+0.38%)
Feb 01, 2021 4.740 5.480 4.710 5.290 1,328,149 +0.61(+13.03%)
Jan 29, 2021 4.790 5.000 4.620 4.680 413,900 -0.08(-1.68%)
Jan 28, 2021 5.050 5.160 4.590 4.760 449,725 -0.36(-7.03%)
Jan 27, 2021 5.270 5.500 4.910 5.120 941,159 -0.83(-13.95%)
Jan 26, 2021 5.710 6.490 5.300 5.950 3,366,759 +0.84(+16.44%)
Jan 25, 2021 4.740 5.140 4.300 5.110 1,880,773 +0.51(+11.09%)
Jan 22, 2021 5.040 5.040 4.560 4.600 416,400 -0.42(-8.37%)
Jan 21, 2021 4.550 5.150 4.370 5.020 1,158,917 +0.54(+12.05%)
Jan 20, 2021 4.480 4.550 4.240 4.480 385,034 +0.12(+2.75%)
Jan 19, 2021 4.550 4.600 4.290 4.360 533,104 -0.29(-6.24%)
Jan 15, 2021 4.470 4.940 4.250 4.650 1,160,000 +0.16(+3.56%)
Jan 14, 2021 4.750 4.860 4.300 4.490 1,015,189 -0.17(-3.65%)
Jan 13, 2021 4.940 5.000 4.630 4.660 1,142,043 -0.64(-12.08%)
Jan 12, 2021 4.760 5.300 4.600 5.300 2,370,448 -0.06(-1.12%)
Jan 11, 2021 7.090 7.400 5.130 5.360 50,735,664 +2.06(+62.42%)
Jan 08, 2021 3.410 3.540 3.280 3.300 595,900 -0.14(-4.07%)
Jan 07, 2021 3.280 3.720 3.280 3.440 645,827 +0.17(+5.20%)
Jan 06, 2021 3.450 3.530 3.240 3.270 383,292 -0.14(-4.11%)
Jan 05, 2021 3.380 3.440 3.260 3.410 312,007 +0.09(+2.71%)
Jan 04, 2021 3.380 3.460 3.250 3.320 482,932 -0.06(-1.78%)
Dec 31, 2020 3.380 3.380 3.380 833,533 -0.11(-3.15%)
Dec 30, 2020 3.400 3.645 3.300 3.490 833,533 +0.15(+4.49%)
Dec 29, 2020 3.400 3.470 3.100 3.340 550,107 -0.02(-0.60%)
Dec 28, 2020 3.280 3.670 3.130 3.360 660,303 +0.08(+2.50%)
Dec 24, 2020 3.330 3.360 3.200 3.278 101,900 +0.02(+0.56%)
Dec 23, 2020 3.150 3.380 3.110 3.260 509,293 +0.16(+5.16%)
Dec 22, 2020 3.200 3.240 3.010 3.100 357,774 -0.14(-4.32%)
Dec 21, 2020 3.300 3.380 3.150 3.240 285,262 -0.06(-1.82%)
Dec 18, 2020 3.400 3.540 3.300 3.300 316,500 -0.03(-0.90%)
Dec 17, 2020 3.730 3.730 3.250 3.330 657,570 -0.50(-13.05%)
Dec 16, 2020 3.600 3.930 3.330 3.830 806,933 +0.14(+3.79%)
Dec 15, 2020 3.200 4.250 3.120 3.690 6,827,092 +0.45(+13.89%)
Dec 14, 2020 3.500 3.640 3.180 3.240 863,245 -0.26(-7.43%)
Dec 11, 2020 3.740 4.170 3.430 3.500 1,163,500 -0.71(-16.86%)
Dec 10, 2020 4.090 5.120 3.860 4.210 10,400,255 -1.52(-26.53%)
Dec 09, 2020 3.140 7.500 3.050 5.730 31,325,604 +2.53(+79.06%)
Dec 08, 2020 3.220 3.270 3.020 3.200 364,336 -0.04(-1.23%)
Dec 07, 2020 2.800 3.390 2.750 3.240 1,601,825 +0.50(+18.25%)
Dec 04, 2020 2.740 2.790 2.690 2.740 69,500 -0.02(-0.72%)
Dec 03, 2020 2.800 2.810 2.720 2.760 72,643 -0.03(-1.08%)
Dec 02, 2020 2.860 2.860 2.710 2.790 170,080 -0.11(-3.79%)
Dec 01, 2020 2.900 2.970 2.750 2.900 164,657 +0.00(+0.00%)
Nov 30, 2020 2.810 2.950 2.700 2.900 839,860 +0.22(+8.21%)
Nov 27, 2020 2.660 2.750 2.615 2.680 149,400 +0.04(+1.52%)
Nov 25, 2020 2.700 2.700 2.590 2.640 81,700 +0.01(+0.38%)
Nov 24, 2020 2.700 2.700 2.560 2.630 240,947 -0.10(-3.66%)
Nov 23, 2020 2.760 2.770 2.670 2.730 186,934 -0.00(-0.13%)
Nov 20, 2020 2.770 2.770 2.710 2.734 77,300 -0.03(-0.96%)
Nov 19, 2020 2.800 2.830 2.690 2.760 323,210 +0.01(+0.36%)
Nov 18, 2020 2.820 2.830 2.650 2.750 311,320 -0.04(-1.43%)
Nov 17, 2020 2.800 2.830 2.750 2.790 89,835 +0.02(+0.72%)
Nov 16, 2020 2.830 2.840 2.750 2.770 140,454 -0.01(-0.36%)
Nov 13, 2020 2.800 2.850 2.770 2.780 119,700 -0.05(-1.77%)
Nov 12, 2020 2.820 2.880 2.760 2.830 74,329 +0.03(+1.07%)
Nov 11, 2020 2.900 2.960 2.780 2.800 129,477 -0.10(-3.45%)
Nov 10, 2020 2.680 3.230 2.600 2.900 803,519 +0.17(+6.23%)
Nov 09, 2020 2.820 2.990 2.610 2.730 342,221 -0.08(-2.85%)
Nov 06, 2020 2.800 2.890 2.750 2.810 200,300 -0.09(-3.10%)
Nov 05, 2020 2.830 2.920 2.800 2.900 146,944 +0.02(+0.69%)
Nov 04, 2020 2.930 2.930 2.840 2.880 96,681 -0.01(-0.35%)
Nov 03, 2020 2.930 2.950 2.870 2.890 114,957 -0.05(-1.70%)
Nov 02, 2020 2.870 2.950 2.850 2.940 99,010 +0.02(+0.68%)
Oct 30, 2020 3.020 3.020 2.850 2.920 217,400 +0.02(+0.69%)
Oct 29, 2020 2.850 2.930 2.820 2.900 164,373 +0.01(+0.35%)
Oct 28, 2020 3.040 3.040 2.810 2.890 401,929 -0.27(-8.54%)
Oct 27, 2020 3.080 3.250 2.980 3.160 937,304 -0.26(-7.60%)
Oct 26, 2020 3.840 4.400 3.200 3.420 21,851,724 +0.38(+12.50%)
Oct 23, 2020 3.060 3.090 2.940 3.040 170,300 +0.00(+0.00%)
Oct 22, 2020 3.200 3.310 2.950 3.040 332,726 -0.19(-5.88%)
Oct 21, 2020 3.400 3.400 3.160 3.230 147,483 -0.11(-3.29%)
Oct 20, 2020 3.300 3.560 3.050 3.340 887,066 +0.08(+2.45%)
Oct 19, 2020 3.140 3.600 3.050 3.260 619,600 +0.12(+3.82%)
Oct 16, 2020 3.120 3.180 3.000 3.140 252,300 -0.01(-0.32%)
Oct 15, 2020 3.040 3.250 2.950 3.150 176,119 +0.15(+5.00%)
Oct 14, 2020 2.980 3.080 2.950 3.000 122,312 +0.06(+2.04%)
Oct 13, 2020 3.010 3.050 2.850 2.940 246,678 -0.12(-3.92%)
Oct 12, 2020 3.250 3.250 2.980 3.060 250,257 -0.16(-4.97%)
Oct 09, 2020 3.450 3.451 3.060 3.220 576,400 -0.43(-11.78%)
Oct 08, 2020 3.000 3.800 2.850 3.650 2,374,112 +0.67(+22.48%)
Oct 07, 2020 2.780 3.150 2.740 2.980 174,246 +0.21(+7.58%)
Oct 06, 2020 2.940 2.940 2.750 2.770 58,220 -0.05(-1.77%)
Oct 05, 2020 2.940 2.980 2.780 2.820 48,167 +0.01(+0.36%)
Oct 02, 2020 3.050 3.050 2.760 2.810 100,100 -0.20(-6.64%)
Oct 01, 2020 3.150 3.150 2.930 3.010 107,685 -0.18(-5.64%)
Sep 30, 2020 3.220 3.440 2.900 3.190 327,767 +0.25(+8.50%)
Sep 29, 2020 2.850 3.220 2.750 2.940 159,958 +0.14(+5.00%)
Sep 28, 2020 3.000 3.000 2.570 2.800 131,947 -0.14(-4.76%)
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.