GeoVax Labs, Inc. (GOVX)
NASDAQ: GOVX · Real-Time Price · USD
1.380
-0.020 (-1.43%)
At close: Mar 25, 2025, 4:00 PM
1.370
-0.010 (-0.72%)
After-hours: Mar 25, 2025, 4:30 PM EST
GeoVax Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 269,710 |
| Mar 24, 2025 | 1.30 | 1.41 | 1.20 | 1.40 | 1.40 | 6.87% | 974,354 |
| Mar 21, 2025 | 1.35 | 1.36 | 1.25 | 1.31 | 1.31 | -2.96% | 492,612 |
| Mar 20, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -4.26% | 340,957 |
| Mar 19, 2025 | 1.51 | 1.51 | 1.38 | 1.41 | 1.41 | -0.70% | 493,697 |
| Mar 18, 2025 | 1.48 | 1.49 | 1.40 | 1.42 | 1.42 | -5.33% | 460,353 |
| Mar 17, 2025 | 1.56 | 1.57 | 1.49 | 1.50 | 1.50 | -2.60% | 418,690 |
| Mar 14, 2025 | 1.54 | 1.62 | 1.50 | 1.54 | 1.54 | - | 557,899 |
| Mar 13, 2025 | 1.70 | 1.84 | 1.53 | 1.54 | 1.54 | -6.67% | 1,485,605 |
| Mar 12, 2025 | 1.62 | 1.76 | 1.62 | 1.65 | 1.65 | 2.48% | 799,102 |
| Mar 11, 2025 | 1.64 | 1.68 | 1.53 | 1.61 | 1.61 | -4.73% | 433,393 |
| Mar 10, 2025 | 1.64 | 1.89 | 1.62 | 1.69 | 1.69 | -1.17% | 1,588,808 |
| Mar 7, 2025 | 1.86 | 1.88 | 1.64 | 1.71 | 1.71 | -6.56% | 585,835 |
| Mar 6, 2025 | 1.75 | 1.84 | 1.74 | 1.83 | 1.83 | 4.57% | 746,111 |
| Mar 5, 2025 | 1.78 | 1.78 | 1.65 | 1.75 | 1.75 | 1.16% | 627,237 |
| Mar 4, 2025 | 1.53 | 1.79 | 1.52 | 1.73 | 1.73 | 14.57% | 2,139,370 |
| Mar 3, 2025 | 1.65 | 1.85 | 1.47 | 1.51 | 1.51 | 4.86% | 2,280,425 |
| Feb 28, 2025 | 1.42 | 1.47 | 1.40 | 1.44 | 1.44 | - | 203,885 |
| Feb 27, 2025 | 1.50 | 1.54 | 1.43 | 1.44 | 1.44 | -2.70% | 378,443 |
| Feb 26, 2025 | 1.47 | 1.54 | 1.44 | 1.48 | 1.48 | 0.68% | 213,673 |
| Feb 25, 2025 | 1.54 | 1.58 | 1.38 | 1.47 | 1.47 | -3.92% | 336,468 |
| Feb 24, 2025 | 1.70 | 1.71 | 1.51 | 1.53 | 1.53 | -8.38% | 535,173 |
| Feb 21, 2025 | 1.65 | 1.71 | 1.56 | 1.67 | 1.67 | 2.45% | 820,730 |
| Feb 20, 2025 | 1.72 | 1.72 | 1.62 | 1.63 | 1.63 | -4.68% | 362,442 |
| Feb 19, 2025 | 1.72 | 1.76 | 1.70 | 1.71 | 1.71 | -2.29% | 178,242 |
| Feb 18, 2025 | 1.73 | 1.79 | 1.70 | 1.75 | 1.75 | 1.16% | 278,718 |
| Feb 14, 2025 | 1.65 | 1.76 | 1.65 | 1.73 | 1.73 | 1.17% | 189,010 |
| Feb 13, 2025 | 1.73 | 1.73 | 1.63 | 1.71 | 1.71 | -1.16% | 280,508 |
| Feb 12, 2025 | 1.60 | 1.75 | 1.57 | 1.73 | 1.73 | 10.19% | 447,818 |
| Feb 11, 2025 | 1.54 | 1.63 | 1.50 | 1.57 | 1.57 | 0.64% | 310,203 |
| Feb 10, 2025 | 1.70 | 1.70 | 1.54 | 1.56 | 1.56 | -8.24% | 437,505 |
| Feb 7, 2025 | 1.72 | 1.77 | 1.67 | 1.70 | 1.70 | -0.58% | 386,255 |
| Feb 6, 2025 | 1.74 | 1.77 | 1.66 | 1.71 | 1.71 | -1.72% | 402,718 |
| Feb 5, 2025 | 1.76 | 1.82 | 1.69 | 1.74 | 1.74 | - | 2,043,879 |
| Feb 4, 2025 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | -1.69% | 343,405 |
| Feb 3, 2025 | 1.86 | 2.07 | 1.70 | 1.77 | 1.77 | -7.33% | 2,341,817 |
| Jan 31, 2025 | 2.01 | 2.02 | 1.86 | 1.91 | 1.91 | -2.05% | 216,686 |
| Jan 30, 2025 | 1.88 | 1.98 | 1.88 | 1.95 | 1.95 | 3.72% | 153,260 |
| Jan 29, 2025 | 1.94 | 1.96 | 1.85 | 1.88 | 1.88 | -3.09% | 199,440 |
| Jan 28, 2025 | 1.93 | 1.95 | 1.87 | 1.94 | 1.94 | - | 282,213 |
| Jan 27, 2025 | 2.05 | 2.15 | 1.87 | 1.94 | 1.94 | -6.28% | 1,110,184 |
| Jan 24, 2025 | 2.16 | 2.24 | 2.06 | 2.07 | 2.07 | -3.27% | 602,263 |
| Jan 23, 2025 | 2.10 | 2.19 | 2.06 | 2.14 | 2.14 | 1.42% | 271,910 |
| Jan 22, 2025 | 2.22 | 2.22 | 2.06 | 2.11 | 2.11 | -4.95% | 495,181 |
| Jan 21, 2025 | 2.26 | 2.28 | 2.16 | 2.22 | 2.22 | - | 372,834 |
| Jan 17, 2025 | 2.29 | 2.30 | 2.20 | 2.22 | 2.22 | -0.89% | 269,150 |
| Jan 16, 2025 | 2.27 | 2.30 | 2.20 | 2.24 | 2.24 | -0.44% | 335,518 |
| Jan 15, 2025 | 2.12 | 2.32 | 2.12 | 2.25 | 2.25 | 6.64% | 843,350 |
| Jan 14, 2025 | 2.15 | 2.23 | 2.08 | 2.11 | 2.11 | -0.47% | 290,529 |
| Jan 13, 2025 | 2.23 | 2.26 | 2.04 | 2.12 | 2.12 | -4.93% | 777,396 |