Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geovax Labs (NQ: GOVX )

2.950 +0.250 (+9.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 79.50 84.49 78.15 81.30 23,878 +1.80(+2.26%)
May 27, 2021 79.05 79.50 76.65 79.50 5,666 +1.80(+2.32%)
May 26, 2021 76.95 79.35 75.30 77.70 8,003 +0.00(+0.00%)
May 25, 2021 79.35 80.25 76.35 77.70 11,957 +0.60(+0.78%)
May 24, 2021 81.30 82.05 75.83 77.10 11,564 -4.05(-4.99%)
May 21, 2021 81.15 83.25 77.25 81.15 21,983 +0.15(+0.19%)
May 20, 2021 80.10 83.10 79.50 81.00 13,459 +1.65(+2.08%)
May 19, 2021 78.60 81.45 78.45 79.35 8,246 -1.65(-2.04%)
May 18, 2021 77.70 82.80 77.70 81.00 9,160 +3.30(+4.25%)
May 17, 2021 76.35 79.20 76.35 77.70 14,666 -0.30(-0.38%)
May 14, 2021 77.40 81.45 76.35 78.00 24,019 +1.95(+2.56%)
May 13, 2021 79.35 80.25 76.05 76.05 21,885 -3.45(-4.34%)
May 12, 2021 79.65 82.80 77.36 79.50 14,994 -2.10(-2.57%)
May 11, 2021 79.50 84.00 77.25 81.60 20,292 -1.65(-1.98%)
May 10, 2021 90.15 90.15 80.70 83.25 19,874 -6.00(-6.72%)
May 07, 2021 87.15 91.35 83.40 89.25 34,429 -5.25(-5.56%)
May 06, 2021 94.50 95.40 86.40 94.50 28,861 +0.75(+0.80%)
May 05, 2021 93.00 96.75 87.90 93.75 53,292 +1.20(+1.30%)
May 04, 2021 88.35 92.55 79.80 92.55 79,173 +5.85(+6.75%)
May 03, 2021 86.10 93.90 82.80 86.70 121,148 +5.10(+6.25%)
Apr 30, 2021 78.30 84.30 77.40 81.60 35,566 +1.65(+2.06%)
Apr 29, 2021 76.05 80.85 73.80 79.95 51,470 +5.40(+7.24%)
Apr 28, 2021 74.10 76.05 70.65 74.55 15,990 +0.30(+0.40%)
Apr 27, 2021 74.55 76.35 71.70 74.25 10,835 +0.75(+1.02%)
Apr 26, 2021 71.10 73.50 69.90 73.50 13,458 +2.25(+3.16%)
Apr 23, 2021 72.15 74.55 70.35 71.25 15,873 -0.75(-1.04%)
Apr 22, 2021 70.35 75.00 67.80 72.00 21,364 +1.65(+2.35%)
Apr 21, 2021 65.85 70.65 63.90 70.35 12,461 +3.60(+5.39%)
Apr 20, 2021 66.00 67.95 64.65 66.75 30,597 -0.30(-0.45%)
Apr 19, 2021 69.30 71.55 65.25 67.05 17,232 -4.50(-6.29%)
Apr 16, 2021 72.15 80.25 67.65 71.55 114,586 -0.60(-0.83%)
Apr 15, 2021 73.50 75.00 69.15 72.15 28,650 -0.75(-1.03%)
Apr 14, 2021 83.10 87.00 70.80 72.90 94,297 -14.40(-16.49%)
Apr 13, 2021 76.05 88.50 73.65 87.30 147,133 +11.25(+14.79%)
Apr 12, 2021 72.45 77.70 66.00 76.05 156,847 +5.40(+7.64%)
Apr 09, 2021 71.10 92.85 67.65 70.65 1,493,146 +4.05(+6.08%)
Apr 08, 2021 68.70 69.90 63.90 66.60 28,326 -2.10(-3.06%)
Apr 07, 2021 63.75 71.25 63.15 68.70 69,727 +3.90(+6.02%)
Apr 06, 2021 64.50 70.95 62.10 64.80 82,535 -0.30(-0.46%)
Apr 05, 2021 68.70 68.70 64.35 65.10 32,100 -2.85(-4.19%)
Apr 01, 2021 69.75 74.25 66.00 67.95 30,653 +2.25(+3.42%)
Mar 31, 2021 63.45 67.20 63.45 65.70 32,733 +3.15(+5.04%)
Mar 30, 2021 62.40 63.30 58.35 62.55 10,022 -0.30(-0.48%)
Mar 29, 2021 68.10 68.70 62.55 62.85 14,111 -5.85(-8.52%)
Mar 26, 2021 71.10 72.90 66.00 68.70 15,713 -2.85(-3.98%)
Mar 25, 2021 72.00 74.25 69.00 71.55 9,445 -1.20(-1.65%)
Mar 24, 2021 74.70 77.85 72.00 72.75 21,485 +0.15(+0.21%)
Mar 23, 2021 80.40 81.00 72.30 72.60 29,163 -6.15(-7.81%)
Mar 22, 2021 79.50 83.85 77.40 78.75 24,860 +0.75(+0.96%)
Mar 19, 2021 80.85 83.10 78.00 78.00 19,666 -1.95(-2.44%)
Mar 18, 2021 82.65 83.85 78.30 79.95 16,714 -5.10(-6.00%)
Mar 17, 2021 80.10 89.25 75.90 85.05 24,149 +3.75(+4.61%)
Mar 16, 2021 77.25 83.25 77.25 81.30 25,102 +3.00(+3.83%)
Mar 15, 2021 78.45 79.84 75.75 78.30 18,589 +2.10(+2.76%)
Mar 12, 2021 76.35 81.60 74.49 76.20 83,980 -7.05(-8.47%)
Mar 11, 2021 85.50 85.80 76.50 83.25 103,537 +11.10(+15.38%)
Mar 10, 2021 71.85 73.80 67.95 72.15 34,642 +2.10(+3.00%)
Mar 09, 2021 70.80 73.80 67.65 70.05 24,539 -0.15(-0.21%)
Mar 08, 2021 64.95 77.55 64.05 70.20 83,489 +4.95(+7.59%)
Mar 05, 2021 61.35 66.00 55.20 65.25 64,280 +4.65(+7.67%)
Mar 04, 2021 69.60 73.35 58.65 60.60 58,060 -11.85(-16.36%)
Mar 03, 2021 76.50 78.00 71.25 72.45 23,414 -4.05(-5.29%)
Mar 02, 2021 77.85 79.80 75.75 76.50 20,208 -2.25(-2.86%)
Mar 01, 2021 78.90 83.25 76.05 78.75 46,005 +2.25(+2.94%)
Feb 26, 2021 80.10 80.93 74.25 76.50 24,126 -4.50(-5.56%)
Feb 25, 2021 85.50 90.00 79.65 81.00 38,716 -3.75(-4.42%)
Feb 24, 2021 80.25 95.10 79.65 84.75 60,536 +8.70(+11.44%)
Feb 23, 2021 79.05 81.15 70.50 76.05 52,142 -6.60(-7.99%)
Feb 22, 2021 99.15 102.75 79.65 82.65 100,850 -19.35(-18.97%)
Feb 19, 2021 111.15 114.00 96.30 102.00 85,060 -5.40(-5.03%)
Feb 18, 2021 121.65 122.55 105.75 107.40 53,341 -19.20(-15.17%)
Feb 17, 2021 112.95 128.25 109.35 126.60 102,541 +10.95(+9.47%)
Feb 16, 2021 120.75 122.55 108.30 115.65 80,632 +3.45(+3.07%)
Feb 12, 2021 107.85 130.65 106.75 112.20 199,866 +3.90(+3.60%)
Feb 11, 2021 102.00 116.25 98.40 108.30 188,731 +10.50(+10.74%)
Feb 10, 2021 100.35 101.25 92.25 97.80 80,611 -1.50(-1.51%)
Feb 09, 2021 101.70 104.55 94.35 99.30 241,985 -12.90(-11.50%)
Feb 08, 2021 93.75 119.70 90.30 112.20 256,262 +29.25(+35.26%)
Feb 05, 2021 78.00 85.20 77.25 82.95 60,166 +5.55(+7.17%)
Feb 04, 2021 81.75 81.75 76.65 77.40 27,242 -3.60(-4.44%)
Feb 03, 2021 83.25 86.40 76.65 81.00 105,538 +1.35(+1.69%)
Feb 02, 2021 78.30 88.05 74.55 79.65 116,901 +0.30(+0.38%)
Feb 01, 2021 71.10 82.20 70.65 79.35 88,543 +9.15(+13.03%)
Jan 29, 2021 71.85 75.00 69.30 70.20 27,593 -1.20(-1.68%)
Jan 28, 2021 75.75 77.40 68.85 71.40 29,981 -5.40(-7.03%)
Jan 27, 2021 79.05 82.50 73.65 76.80 62,743 -12.45(-13.95%)
Jan 26, 2021 85.65 97.35 79.50 89.25 224,450 +12.60(+16.44%)
Jan 25, 2021 71.10 77.10 64.50 76.65 125,384 +7.65(+11.09%)
Jan 22, 2021 75.60 75.60 68.40 69.00 27,760 -6.30(-8.37%)
Jan 21, 2021 68.25 77.25 65.55 75.30 77,261 +8.10(+12.05%)
Jan 20, 2021 67.20 68.25 63.60 67.20 25,668 +1.80(+2.75%)
Jan 19, 2021 68.25 69.00 64.35 65.40 35,540 -4.35(-6.24%)
Jan 15, 2021 67.05 74.10 63.75 69.75 77,333 +2.40(+3.56%)
Jan 14, 2021 71.25 72.90 64.50 67.35 67,679 -2.55(-3.65%)
Jan 13, 2021 74.10 75.00 69.45 69.90 76,136 -9.60(-12.08%)
Jan 12, 2021 71.40 79.50 69.00 79.50 158,029 -0.90(-1.12%)
Jan 11, 2021 106.35 111.00 76.95 80.40 3,382,377 +30.90(+62.42%)
Jan 08, 2021 51.15 53.10 49.20 49.50 39,726 -2.10(-4.07%)
Jan 07, 2021 49.20 55.80 49.20 51.60 43,055 +2.55(+5.20%)
Jan 06, 2021 51.75 52.95 48.60 49.05 25,552 -2.10(-4.11%)
Jan 05, 2021 50.70 51.60 48.90 51.15 20,800 +1.35(+2.71%)
Jan 04, 2021 50.70 51.90 48.75 49.80 32,195 -0.90(-1.78%)
Dec 31, 2020 50.70 50.70 50.70 55,568 -1.65(-3.15%)
Dec 30, 2020 51.00 54.67 49.50 52.35 55,568 +2.25(+4.49%)
Dec 29, 2020 51.00 52.05 46.50 50.10 36,673 -0.30(-0.60%)
Dec 28, 2020 49.20 55.05 46.95 50.40 44,020 +1.23(+2.50%)
Dec 24, 2020 49.95 50.40 48.00 49.17 6,793 +0.27(+0.56%)
Dec 23, 2020 47.25 50.70 46.65 48.90 33,952 +2.40(+5.16%)
Dec 22, 2020 48.00 48.60 45.15 46.50 23,851 -2.10(-4.32%)
Dec 21, 2020 49.50 50.70 47.25 48.60 19,017 -0.90(-1.82%)
Dec 18, 2020 51.00 53.10 49.50 49.50 21,100 -0.45(-0.90%)
Dec 17, 2020 55.95 55.95 48.75 49.95 43,838 -7.50(-13.05%)
Dec 16, 2020 54.00 58.95 49.95 57.45 53,795 +2.10(+3.79%)
Dec 15, 2020 48.00 63.75 46.80 55.35 455,139 +6.75(+13.89%)
Dec 14, 2020 52.50 54.60 47.70 48.60 57,549 -3.90(-7.43%)
Dec 11, 2020 56.10 62.55 51.45 52.50 77,566 -10.65(-16.86%)
Dec 10, 2020 61.35 76.80 57.90 63.15 693,350 -22.80(-26.53%)
Dec 09, 2020 47.10 112.50 45.75 85.95 2,088,373 +37.95(+79.06%)
Dec 08, 2020 48.30 49.05 45.30 48.00 24,289 -0.60(-1.23%)
Dec 07, 2020 42.00 50.85 41.25 48.60 106,788 +7.50(+18.25%)
Dec 04, 2020 41.10 41.85 40.35 41.10 4,633 -0.30(-0.72%)
Dec 03, 2020 42.00 42.15 40.80 41.40 4,842 -0.45(-1.08%)
Dec 02, 2020 42.90 42.90 40.65 41.85 11,338 -1.65(-3.79%)
Dec 01, 2020 43.50 44.55 41.25 43.50 10,977 +0.00(+0.00%)
Nov 30, 2020 42.15 44.25 40.50 43.50 55,990 +3.30(+8.21%)
Nov 27, 2020 39.90 41.25 39.23 40.20 9,960 +0.60(+1.52%)
Nov 25, 2020 40.50 40.50 38.85 39.60 5,446 +0.15(+0.38%)
Nov 24, 2020 40.50 40.50 38.40 39.45 16,063 -1.50(-3.66%)
Nov 23, 2020 41.40 41.55 40.05 40.95 12,462 -0.05(-0.13%)
Nov 20, 2020 41.55 41.55 40.65 41.00 5,153 -0.40(-0.96%)
Nov 19, 2020 42.00 42.45 40.35 41.40 21,547 +0.15(+0.36%)
Nov 18, 2020 42.30 42.45 39.75 41.25 20,754 -0.60(-1.43%)
Nov 17, 2020 42.00 42.45 41.25 41.85 5,989 +0.30(+0.72%)
Nov 16, 2020 42.45 42.60 41.25 41.55 9,363 -0.15(-0.36%)
Nov 13, 2020 42.00 42.75 41.55 41.70 7,980 -0.75(-1.77%)
Nov 12, 2020 42.30 43.20 41.40 42.45 4,955 +0.45(+1.07%)
Nov 11, 2020 43.50 44.40 41.70 42.00 8,631 -1.50(-3.45%)
Nov 10, 2020 40.20 48.45 39.00 43.50 53,567 +2.55(+6.23%)
Nov 09, 2020 42.30 44.85 39.15 40.95 22,814 -1.20(-2.85%)
Nov 06, 2020 42.00 43.35 41.25 42.15 13,353 -1.35(-3.10%)
Nov 05, 2020 42.45 43.80 42.00 43.50 9,796 +0.30(+0.69%)
Nov 04, 2020 43.95 43.95 42.60 43.20 6,445 -0.15(-0.35%)
Nov 03, 2020 43.95 44.25 43.05 43.35 7,663 -0.75(-1.70%)
Nov 02, 2020 43.05 44.25 42.75 44.10 6,600 +0.30(+0.68%)
Oct 30, 2020 45.30 45.30 42.75 43.80 14,493 +0.30(+0.69%)
Oct 29, 2020 42.75 43.95 42.30 43.50 10,958 +0.15(+0.35%)
Oct 28, 2020 45.60 45.60 42.15 43.35 26,795 -4.05(-8.54%)
Oct 27, 2020 46.20 48.75 44.70 47.40 62,486 -3.90(-7.60%)
Oct 26, 2020 57.60 66.00 48.00 51.30 1,456,781 +5.70(+12.50%)
Oct 23, 2020 45.90 46.35 44.10 45.60 11,353 +0.00(+0.00%)
Oct 22, 2020 48.00 49.65 44.25 45.60 22,181 -2.85(-5.88%)
Oct 21, 2020 51.00 51.00 47.40 48.45 9,832 -1.65(-3.29%)
Oct 20, 2020 49.50 53.40 45.75 50.10 59,137 +1.20(+2.45%)
Oct 19, 2020 47.10 54.00 45.75 48.90 41,306 +1.80(+3.82%)
Oct 16, 2020 46.80 47.70 45.00 47.10 16,820 -0.15(-0.32%)
Oct 15, 2020 45.60 48.75 44.25 47.25 11,741 +2.25(+5.00%)
Oct 14, 2020 44.70 46.20 44.25 45.00 8,154 +0.90(+2.04%)
Oct 13, 2020 45.15 45.75 42.75 44.10 16,445 -1.80(-3.92%)
Oct 12, 2020 48.75 48.75 44.70 45.90 16,683 -2.40(-4.97%)
Oct 09, 2020 51.75 51.77 45.90 48.30 38,426 -6.45(-11.78%)
Oct 08, 2020 45.00 57.00 42.75 54.75 158,274 +10.05(+22.48%)
Oct 07, 2020 41.70 47.25 41.10 44.70 11,616 +3.15(+7.58%)
Oct 06, 2020 44.10 44.10 41.25 41.55 3,881 -0.75(-1.77%)
Oct 05, 2020 44.10 44.70 41.70 42.30 3,211 +0.15(+0.36%)
Oct 02, 2020 45.75 45.75 41.40 42.15 6,673 -3.00(-6.64%)
Oct 01, 2020 47.25 47.25 43.95 45.15 7,179 -2.70(-5.64%)
Sep 30, 2020 48.30 51.60 43.50 47.85 21,851 +3.75(+8.50%)
Sep 29, 2020 42.75 48.30 41.25 44.10 10,663 +2.10(+5.00%)
Sep 28, 2020 45.00 45.00 38.55 42.00 8,796 -2.10(-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.