Geovax Labs (NQ: GOVX )

1.070 -0.190 (-15.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 1.180 1.190 1.040 1.070 2,606,666 -0.19(-15.08%)
Jun 24, 2022 1.340 1.340 1.220 1.260 1,046,496 -0.05(-3.82%)
Jun 23, 2022 1.390 1.510 1.260 1.310 3,069,116 +0.00(+0.00%)
Jun 22, 2022 1.250 1.410 1.240 1.310 1,806,587 +0.06(+4.80%)
Jun 21, 2022 1.180 1.340 1.171 1.250 1,841,625 +0.06(+5.04%)
Jun 17, 2022 1.140 1.265 1.136 1.190 1,093,799 -0.01(-0.83%)
Jun 16, 2022 1.170 1.340 1.150 1.200 1,848,156 -0.06(-4.76%)
Jun 15, 2022 1.300 1.365 1.180 1.260 1,695,638 -0.16(-11.27%)
Jun 14, 2022 1.130 1.600 1.060 1.420 9,637,552 +0.27(+23.48%)
Jun 13, 2022 1.250 1.320 1.110 1.150 1,911,434 -0.27(-19.01%)
Jun 10, 2022 1.560 1.570 1.360 1.420 1,617,144 -0.11(-7.19%)
Jun 09, 2022 1.740 1.790 1.530 1.530 2,462,770 -0.24(-13.56%)
Jun 08, 2022 1.900 1.990 1.700 1.770 2,739,281 -0.12(-6.35%)
Jun 07, 2022 1.860 2.090 1.860 1.890 3,951,227 +0.04(+2.16%)
Jun 06, 2022 1.970 2.400 1.771 1.850 18,405,498 -0.12(-6.09%)
Jun 03, 2022 2.050 2.050 1.820 1.970 3,966,321 -0.10(-4.83%)
Jun 02, 2022 1.970 2.180 1.860 2.070 7,274,368 +0.12(+6.15%)
Jun 01, 2022 1.750 2.130 1.700 1.950 13,236,467 +0.19(+10.80%)
May 31, 2022 1.820 2.140 1.700 1.760 10,865,864 -0.25(-12.44%)
May 27, 2022 2.050 2.300 1.950 2.010 16,573,586 -0.06(-2.90%)
May 26, 2022 1.910 2.140 1.810 2.070 33,783,152 +0.40(+23.95%)
May 25, 2022 2.390 2.720 1.450 1.670 60,461,688 -0.62(-27.07%)
May 24, 2022 2.770 3.380 2.230 2.290 160,682,896 -0.03(-1.29%)
May 23, 2022 1.990 2.850 1.650 2.320 165,808,112 +0.93(+66.91%)
May 20, 2022 0.8000 1.590 0.7600 1.390 33,607,252 +0.66(+90.18%)
May 19, 2022 0.6700 0.8300 0.6706 0.7309 1,296,225 +0.06(+8.94%)
May 18, 2022 0.6700 0.6970 0.6500 0.6709 52,191 -0.01(-1.35%)
May 17, 2022 0.6500 0.6970 0.6400 0.6801 55,284 +0.03(+5.25%)
May 16, 2022 0.6464 0.7400 0.6402 0.6462 79,688 -0.02(-3.55%)
May 13, 2022 0.6133 0.7380 0.6002 0.6700 128,483 +0.05(+8.13%)
May 12, 2022 0.6205 0.6300 0.5495 0.6196 93,639 -0.02(-2.58%)
May 11, 2022 0.6727 0.7000 0.5800 0.6360 162,483 -0.02(-3.64%)
May 10, 2022 0.7000 0.7500 0.5600 0.6600 357,680 -0.06(-8.33%)
May 09, 2022 0.7500 0.8984 0.7100 0.7200 401,536 -0.03(-3.47%)
May 06, 2022 0.7222 0.7800 0.7010 0.7459 383,397 +0.02(+2.74%)
May 05, 2022 0.7300 0.7900 0.7100 0.7260 152,572 -0.04(-5.71%)
May 04, 2022 0.7050 0.7817 0.7000 0.7700 386,552 +0.07(+10.00%)
May 03, 2022 0.7500 0.7606 0.6890 0.7000 837,473 -0.07(-8.76%)
May 02, 2022 0.7789 0.7862 0.7400 0.7672 188,492 -0.02(-2.89%)
Apr 29, 2022 0.7500 0.8472 0.7500 0.7900 855,656 -0.03(-3.36%)
Apr 28, 2022 0.8850 0.9000 0.7342 0.8175 1,081,144 -0.21(-20.63%)
Apr 27, 2022 1.030 1.080 0.9143 1.030 2,215,171 -0.08(-7.21%)
Apr 26, 2022 1.000 1.290 0.9200 1.110 29,566,416 +0.25(+29.20%)
Apr 25, 2022 0.8747 0.8998 0.8300 0.8591 242,761 -0.03(-3.83%)
Apr 22, 2022 0.9700 0.9700 0.8500 0.8933 528,177 -0.08(-7.91%)
Apr 21, 2022 0.9800 1.040 0.9600 0.9700 214,410 -0.06(-5.83%)
Apr 20, 2022 1.020 1.040 0.9900 1.030 191,420 +0.01(+0.98%)
Apr 19, 2022 1.020 1.020 0.9921 1.020 159,691 +0.01(+0.99%)
Apr 18, 2022 1.030 1.060 0.9850 1.010 279,102 -0.03(-2.88%)
Apr 14, 2022 1.040 1.080 1.020 1.040 268,882 -0.04(-3.70%)
Apr 13, 2022 1.020 1.190 1.020 1.080 802,833 +0.03(+2.86%)
Apr 12, 2022 1.050 1.130 1.010 1.050 1,261,057 -0.02(-1.87%)
Apr 11, 2022 1.010 1.240 0.9800 1.070 3,222,564 +0.03(+2.88%)
Apr 08, 2022 1.110 1.110 1.010 1.040 650,735 -0.02(-1.89%)
Apr 07, 2022 1.080 1.110 1.040 1.060 121,899 -0.03(-2.75%)
Apr 06, 2022 1.080 1.137 0.9703 1.090 488,851 +0.07(+6.86%)
Apr 05, 2022 1.070 1.080 1.010 1.020 233,483 -0.04(-3.77%)
Apr 04, 2022 0.9800 1.070 0.9802 1.060 470,559 +0.06(+6.00%)
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.