ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GeoVax Labs, Inc. - Common Stock (NQ:GOVX)

0.5799 +0.0249 (+4.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.5800 0.5850 0.5627 0.5799 1,067,001 +0.02(+4.49%)
Oct 02, 2025 0.5499 0.5598 0.5201 0.5550 914,721 +0.02(+2.97%)
Oct 01, 2025 0.5000 0.5481 0.4800 0.5390 2,505,757 +0.07(+13.93%)
Sep 30, 2025 0.6000 0.6000 0.4568 0.4731 6,088,438 -0.16(-24.79%)
Sep 29, 2025 0.6529 0.6720 0.6200 0.6290 640,650 -0.02(-2.65%)
Sep 26, 2025 0.6496 0.6580 0.6400 0.6461 268,044 +0.01(+0.84%)
Sep 25, 2025 0.6400 0.6695 0.6325 0.6407 432,531 -0.01(-1.43%)
Sep 24, 2025 0.6481 0.6700 0.6401 0.6500 456,518 +0.00(+0.12%)
Sep 23, 2025 0.7000 0.7000 0.6492 0.6492 1,104,718 -0.01(-1.19%)
Sep 22, 2025 0.6400 0.6798 0.6330 0.6570 536,432 +0.01(+1.47%)
Sep 19, 2025 0.6600 0.6799 0.6250 0.6475 884,976 -0.01(-2.12%)
Sep 18, 2025 0.6996 0.6999 0.6600 0.6615 872,300 -0.02(-2.72%)
Sep 17, 2025 0.7000 0.7096 0.6800 0.6800 554,944 -0.02(-2.48%)
Sep 16, 2025 0.6800 0.7090 0.6713 0.6973 484,289 +0.01(+1.59%)
Sep 15, 2025 0.7100 0.7111 0.6763 0.6864 484,341 -0.02(-2.21%)
Sep 12, 2025 0.7200 0.7200 0.6900 0.7019 307,867 -0.01(-2.04%)
Sep 11, 2025 0.6890 0.7278 0.6807 0.7165 703,334 +0.03(+3.99%)
Sep 10, 2025 0.6900 0.6900 0.6524 0.6890 516,056 +0.00(+0.00%)
Sep 09, 2025 0.6900 0.6916 0.6783 0.6890 465,171 -0.01(-1.22%)
Sep 08, 2025 0.7100 0.7100 0.6800 0.6975 462,306 -0.00(-0.03%)
Sep 05, 2025 0.7401 0.7600 0.6720 0.6977 1,027,757 -0.04(-5.52%)
Sep 04, 2025 0.7682 0.7682 0.7303 0.7385 337,208 -0.01(-1.10%)
Sep 03, 2025 0.7300 0.7670 0.7200 0.7467 547,833 +0.01(+0.92%)
Sep 02, 2025 0.7400 0.7659 0.7100 0.7399 420,305 -0.01(-0.76%)
Aug 29, 2025 0.7499 0.7500 0.7050 0.7456 277,963 +0.00(+0.15%)
Aug 28, 2025 0.7600 0.7680 0.7213 0.7445 657,386 -0.01(-1.76%)
Aug 27, 2025 0.7850 0.7915 0.7500 0.7578 547,344 -0.03(-3.21%)
Aug 26, 2025 0.7940 0.7999 0.7732 0.7829 831,300 +0.03(+3.48%)
Aug 25, 2025 0.7800 0.7769 0.7519 0.7566 387,440 -0.01(-1.23%)
Aug 22, 2025 0.7686 0.7850 0.7440 0.7660 872,595 +0.02(+2.16%)
Aug 21, 2025 0.7588 0.7600 0.7217 0.7498 655,891 -0.01(-1.19%)
Aug 20, 2025 0.7200 0.7750 0.7111 0.7588 1,509,613 +0.05(+7.33%)
Aug 19, 2025 0.7622 0.8000 0.6920 0.7070 1,809,551 -0.03(-4.46%)
Aug 18, 2025 0.7500 0.7594 0.7345 0.7400 602,484 -0.02(-2.55%)
Aug 15, 2025 0.7600 0.7649 0.7129 0.7594 842,572 +0.01(+1.12%)
Aug 14, 2025 0.7400 0.7510 0.7080 0.7510 435,172 +0.01(+1.62%)
Aug 13, 2025 0.7200 0.7500 0.7012 0.7390 1,194,850 +0.04(+5.72%)
Aug 12, 2025 0.6900 0.7532 0.6670 0.6990 684,253 +0.02(+2.82%)
Aug 11, 2025 0.6800 0.6898 0.6657 0.6798 337,053 +0.00(+0.12%)
Aug 08, 2025 0.6794 0.6988 0.6580 0.6790 432,082 +0.01(+1.43%)
Aug 07, 2025 0.6613 0.6734 0.6598 0.6694 411,222 +0.01(+1.30%)
Aug 06, 2025 0.7100 0.7200 0.6513 0.6608 1,683,587 -0.07(-9.39%)
Aug 05, 2025 0.7700 0.7700 0.7106 0.7293 685,739 -0.05(-6.02%)
Aug 04, 2025 0.7227 0.7760 0.7105 0.7760 476,176 +0.05(+7.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.