Skip to main content
GeoVax Labs, Inc. (GOVX)
NASDAQ: GOVX · Real-Time Price · USD
2.610
-0.300 (-10.31%)
At close: Nov 20, 2024, 4:00 PM
2.630
+0.020 (0.77%)
Pre-market: Nov 21, 2024, 7:33 AM EST

GeoVax Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.842.872.532.612.61-10.31%1,264,655
Nov 19, 20242.903.092.802.912.91-3.96%1,559,104
Nov 18, 20242.503.122.483.033.0324.69%3,431,049
Nov 15, 20242.632.632.372.432.43-6.90%859,139
Nov 14, 20242.732.792.432.612.61-3.33%998,925
Nov 13, 20242.642.802.312.702.70-16.92%2,842,690
Nov 12, 20243.653.882.803.253.253.50%21,156,776
Nov 11, 20242.073.251.903.143.1461.03%33,212,902
Nov 8, 20241.951.951.881.951.951.56%162,211
Nov 7, 20241.861.931.851.921.924.92%274,590
Nov 6, 20241.801.901.801.831.830.55%239,955
Nov 5, 20241.801.901.771.821.821.68%269,905
Nov 4, 20241.911.911.751.791.79-6.77%577,886
Nov 1, 20242.002.011.911.921.92-2.54%251,503
Oct 31, 20242.002.031.911.971.97-2.48%449,184
Oct 30, 20241.992.091.972.022.020.50%939,232
Oct 29, 20242.002.061.992.012.011.01%298,880
Oct 28, 20242.092.141.991.991.99-3.86%605,510
Oct 25, 20242.172.172.042.072.07-3.27%710,619
Oct 24, 20242.172.182.072.142.14-4.89%907,180
Oct 23, 20242.102.332.042.252.259.22%3,576,926
Oct 22, 20242.212.342.042.062.06-8.04%1,697,542
Oct 21, 20242.152.382.112.242.245.66%1,571,029
Oct 18, 20242.002.122.002.122.125.47%442,230
Oct 17, 20242.122.122.002.012.01-4.29%267,172
Oct 16, 20242.002.152.002.102.10-0.47%351,018
Oct 15, 20242.012.121.972.112.114.98%448,708
Oct 14, 20242.042.051.902.012.01-0.99%361,050
Oct 11, 20242.032.101.972.032.03-266,262
Oct 10, 20242.192.322.002.032.03-8.97%726,328
Oct 9, 20242.002.271.942.232.2312.63%1,429,272
Oct 8, 20242.012.031.911.981.98-1.49%361,810
Oct 7, 20242.072.071.952.012.01-2.90%500,612
Oct 4, 20242.052.132.002.072.07-1.43%453,361
Oct 3, 20242.112.222.042.102.10-0.94%1,008,191
Oct 2, 20242.172.262.082.122.12-3.64%2,157,824
Oct 1, 20242.392.412.142.202.20-8.71%599,471
Sep 30, 20242.442.542.352.412.41-1.63%498,937
Sep 27, 20242.472.562.432.452.45-0.81%432,483
Sep 26, 20242.602.632.402.472.47-6.79%819,110
Sep 25, 20242.782.792.622.652.65-3.64%392,792
Sep 24, 20242.812.962.702.752.750.73%825,829
Sep 23, 20243.003.042.592.732.73-7.46%686,373
Sep 20, 20242.693.172.612.952.959.26%1,616,596
Sep 19, 20242.752.902.652.702.700.37%684,368
Sep 18, 20242.692.782.632.692.69-1.47%334,232
Sep 17, 20242.652.792.612.732.730.74%548,245
Sep 16, 20242.922.992.642.712.71-4.58%1,306,890
Sep 13, 20243.103.182.742.842.84-9.27%1,422,419
Sep 12, 20243.283.663.133.133.13-3.69%1,689,378
Sep 11, 20243.313.393.043.253.25-0.91%1,106,328
Sep 10, 20243.593.623.113.283.28-10.38%875,704
Sep 9, 20243.303.943.283.663.667.02%1,246,758
Sep 6, 20243.893.893.373.423.42-11.63%2,596,772
Sep 5, 20243.834.293.713.873.870.78%1,314,283
Sep 4, 20244.344.463.783.843.84-15.04%1,283,494
Sep 3, 20244.564.834.124.524.52-2.38%1,372,434
Aug 30, 20245.085.284.364.634.63-6.46%1,513,384
Aug 29, 20244.894.994.354.954.95-1.00%2,112,437
Aug 28, 20246.036.504.845.005.00-16.25%5,083,858
Aug 27, 20246.316.865.905.975.97-9.55%2,879,031
Aug 26, 20246.497.656.136.606.603.29%6,348,941
Aug 23, 20247.778.286.026.396.39-12.70%9,009,851
Aug 22, 20249.209.567.037.327.32-12.34%16,407,872
Aug 21, 20245.508.355.418.358.3547.01%21,570,157
Aug 20, 20245.376.375.255.685.68-20.56%8,400,853
Aug 19, 202410.4511.187.067.157.151.27%40,192,362
Aug 16, 20243.648.503.647.067.06110.75%107,461,329
Aug 15, 20243.694.123.043.353.353.08%21,957,584
Aug 14, 20242.683.452.203.253.2530.00%9,070,643
Aug 13, 20242.182.602.102.502.5015.21%764,276
Aug 12, 20241.902.231.852.172.1716.35%613,398
Aug 9, 20241.951.951.801.871.87-0.27%137,920
Aug 8, 20241.701.961.601.871.875.06%625,452
Aug 7, 20241.922.181.671.781.78-1.11%887,195
Aug 6, 20241.931.931.731.801.802.27%268,215
Aug 5, 20241.721.801.651.761.76-8.33%253,968
Aug 2, 20242.052.091.871.921.92-9.00%338,311
Aug 1, 20242.152.252.022.112.111.44%186,515
Jul 31, 20242.162.202.052.082.08-1.42%220,024
Jul 30, 20242.232.272.012.112.11-8.26%254,937
Jul 29, 20242.522.592.292.302.30-12.21%324,692
Jul 26, 20242.632.702.512.622.621.55%264,934
Jul 25, 20242.532.652.412.582.58-434,345
Jul 24, 20242.602.722.562.582.58-2.27%339,548
Jul 23, 20242.843.292.632.642.64-1.12%2,564,192
Jul 22, 20242.722.752.602.672.67-4.64%239,387
Jul 19, 20242.832.892.642.802.80-4.11%267,442
Jul 18, 20243.123.122.822.922.92-3.31%354,358
Jul 17, 20242.963.062.803.023.022.03%463,396
Jul 16, 20243.103.402.872.962.965.34%4,042,745
Jul 15, 20242.702.892.682.812.811.08%326,944
Jul 12, 20242.922.942.722.782.78-4.14%418,266
Jul 11, 20243.223.352.862.902.90-9.38%1,093,359
Jul 10, 20242.463.442.453.203.2026.98%3,409,997
Jul 9, 20242.782.852.522.522.52-12.20%345,801
Jul 8, 20242.702.972.442.872.872.50%742,458
Jul 5, 20242.862.982.662.802.80-3.45%496,903
Jul 3, 20243.253.282.812.902.90-12.39%686,670
Jul 2, 20243.513.592.903.313.310.91%1,975,415