Canada markets open in 3 hours 59 minutes

GeoVax Labs, Inc. (GOVX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5400-0.1500 (-8.88%)
At close: 04:00PM EDT
1.5200 -0.02 (-1.30%)
After hours: 07:30PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.64001.65001.48001.54001.540034,800
Apr 23, 20241.59501.70001.54001.54001.540032,000
Apr 22, 20241.52001.68401.49001.55001.550029,900
Apr 19, 20241.63501.63501.50001.50001.500019,400
Apr 18, 20241.55001.80001.52001.52001.520022,100
Apr 17, 20241.66001.68001.45001.46001.460028,800
Apr 16, 20241.73001.73001.50001.53001.530051,500
Apr 15, 20241.67001.81001.67001.68001.680011,600
Apr 12, 20241.89001.89001.64001.71001.710030,400
Apr 11, 20241.90501.95001.82001.83001.83008,000
Apr 10, 20241.96001.97001.84001.88001.880024,000
Apr 09, 20241.95001.97001.91001.95001.95003,400
Apr 08, 20241.90002.04001.90001.90001.900016,400
Apr 05, 20241.94002.01001.89001.89001.890019,600
Apr 04, 20241.93002.15001.90002.01002.010084,800
Apr 03, 20241.93001.99901.82001.94001.940032,500
Apr 02, 20242.03002.03001.82001.92001.920020,300
Apr 01, 20241.99002.10001.92001.96001.960036,700
Mar 28, 20241.98002.00001.94002.00002.000017,700
Mar 27, 20241.85101.91901.82001.85001.850015,400
Mar 26, 20241.90001.96001.84001.84001.840041,900
Mar 25, 20242.00002.04001.82001.90001.900023,500
Mar 22, 20241.93102.04901.93001.97001.970027,600
Mar 21, 20241.95001.95801.88001.93001.930011,000
Mar 20, 20242.01002.08901.90001.90001.900029,500
Mar 19, 20241.90502.01001.86002.01002.010032,100
Mar 18, 20241.94001.94001.84001.89001.890025,200
Mar 15, 20242.11002.11001.82001.86001.860062,600
Mar 14, 20242.12002.12001.97002.04002.040017,900
Mar 13, 20242.07002.15001.95002.11002.110039,800
Mar 12, 20242.14002.23002.04002.07002.070018,400
Mar 11, 20242.12002.23002.10002.14002.140018,900
Mar 08, 20242.13002.29002.06002.13002.130053,800
Mar 07, 20242.10002.19002.09002.09002.090021,400
Mar 06, 20242.17002.28602.12002.15002.150028,100
Mar 05, 20242.34002.34002.05002.15002.150070,300
Mar 04, 20242.50002.52002.33502.35002.350018,400
Mar 01, 20242.57002.59002.46002.54002.540037,000
Feb 29, 20242.57002.66002.54002.56002.560028,500
Feb 28, 20242.78002.84502.50002.54002.540072,700
Feb 27, 20242.38002.75402.38002.71002.7100147,700
Feb 26, 20242.28002.50002.23502.36002.3600121,700
Feb 23, 20242.28002.33102.10002.17202.172022,000
Feb 22, 20242.27002.39702.04002.19002.190069,400
Feb 21, 20242.37502.37502.09002.20002.200035,700
Feb 20, 20242.35002.45002.16002.36002.360033,800
Feb 16, 20242.41002.54202.30002.35002.350042,700
Feb 15, 20242.46002.50002.40002.48002.480026,500
Feb 14, 20242.55002.64002.39602.51002.510049,500
Feb 13, 20242.71002.71002.50002.54002.540054,500
Feb 12, 20242.61002.94002.61002.64002.640054,800
Feb 09, 20242.51002.66902.51002.65002.650030,000
Feb 08, 20242.52002.63002.50002.55002.550023,200
Feb 07, 20242.64002.81402.54002.58002.580078,000
Feb 06, 20242.60002.67002.40002.65002.6500238,300
Feb 05, 20242.88002.91002.44002.53002.530092,400
Feb 02, 20243.22003.26702.80002.96902.969060,000
Feb 01, 20243.35003.76003.20003.32403.324080,900
Jan 31, 20243.71004.33003.25003.33003.3300124,500
Jan 31, 20241:15 Stock Split
Jan 30, 20244.05004.12503.75003.90003.900045,487
Jan 29, 20244.50004.50003.75003.90003.900041,660
Jan 26, 20244.09504.35003.90004.26004.260010,580
Jan 25, 20244.27504.33504.05004.09504.09506,620
Jan 24, 20244.12504.35003.91504.27504.275025,033
Jan 23, 20244.24504.24503.90004.14004.140021,093
Jan 22, 20244.50004.50004.32004.32004.320014,547
Jan 19, 20244.80004.80004.35004.50004.500018,260
Jan 18, 20244.68004.87504.50004.57504.575013,653
Jan 17, 20244.96504.96504.50004.84504.845017,100
Jan 16, 20245.22005.25004.95004.98004.980014,987
Jan 12, 20245.85005.85005.19005.40005.400014,707
Jan 11, 20245.71505.77505.25005.43005.43009,667
Jan 10, 20246.00006.00005.29505.49005.490010,300
Jan 09, 20245.55005.68505.41505.55005.55005,493
Jan 08, 20245.55005.77505.40005.55005.550012,813
Jan 05, 20245.47505.55005.37005.55005.55007,513
Jan 04, 20245.85005.85005.40005.47505.47509,900
Jan 03, 20245.70006.00005.29505.61005.610024,380
Jan 02, 20245.62505.85005.34005.55005.550020,360
Dec 29, 20235.25005.68505.25005.41505.415013,587
Dec 28, 20235.82005.82005.25005.25005.250018,940
Dec 27, 20235.62506.15005.55005.59505.595039,013
Dec 26, 20235.46005.65505.29505.47505.475011,167
Dec 22, 20235.07005.68505.07005.47505.475021,853
Dec 21, 20235.10005.23504.99505.19005.190017,067
Dec 20, 20234.95005.25004.87505.07005.070020,240
Dec 19, 20235.04005.08504.81504.90504.905024,300
Dec 18, 20235.10005.13004.68004.77004.770017,140
Dec 15, 20234.99505.07004.74004.74004.740010,387
Dec 14, 20234.65005.08504.50004.80004.800024,253
Dec 13, 20234.68004.86004.50004.50004.500020,513
Dec 12, 20234.80005.05504.62004.68004.680030,540
Dec 11, 20235.25005.40004.80004.86004.860047,700
Dec 08, 20235.80506.45005.40005.40005.4000102,240
Dec 07, 20236.00006.00005.50505.82005.82007,327
Dec 06, 20235.85006.13505.40006.00006.000022,740
Dec 05, 20236.04506.21005.85005.85005.85009,407
Dec 04, 20236.27006.27005.40006.01506.015014,340
Dec 01, 20236.42006.52506.07506.21006.210033,313
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...