GeoVax Labs, Inc. (GOVX)
NASDAQ: GOVX · Real-Time Price · USD
0.8428
-0.0596 (-6.60%)
Apr 17, 2025, 4:00 PM EDT - Market closed
GeoVax Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.91 | 0.94 | 0.81 | 0.83 | 0.83 | -8.08% | 462,357 |
| Apr 16, 2025 | 0.85 | 0.96 | 0.83 | 0.90 | 0.90 | 6.09% | 665,012 |
| Apr 15, 2025 | 0.78 | 0.91 | 0.73 | 0.85 | 0.85 | -20.50% | 1,513,092 |
| Apr 14, 2025 | 1.05 | 1.08 | 1.02 | 1.07 | 1.07 | 4.90% | 624,256 |
| Apr 11, 2025 | 1.00 | 1.09 | 0.99 | 1.02 | 1.02 | 7.31% | 650,393 |
| Apr 10, 2025 | 1.02 | 1.04 | 0.95 | 0.95 | 0.95 | -8.61% | 191,532 |
| Apr 9, 2025 | 0.98 | 1.07 | 0.90 | 1.04 | 1.04 | 7.21% | 373,288 |
| Apr 8, 2025 | 0.99 | 1.08 | 0.97 | 0.97 | 0.97 | 1.89% | 461,609 |
| Apr 7, 2025 | 0.95 | 1.04 | 0.88 | 0.95 | 0.95 | -6.66% | 349,469 |
| Apr 4, 2025 | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | -7.27% | 312,733 |
| Apr 3, 2025 | 1.11 | 1.12 | 1.06 | 1.10 | 1.10 | -6.78% | 446,468 |
| Apr 2, 2025 | 1.10 | 1.21 | 1.09 | 1.18 | 1.18 | 9.26% | 426,798 |
| Apr 1, 2025 | 1.10 | 1.14 | 1.03 | 1.08 | 1.08 | 1.89% | 334,588 |
| Mar 31, 2025 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 305,848 |
| Mar 28, 2025 | 1.26 | 1.27 | 1.10 | 1.11 | 1.11 | -12.60% | 606,540 |
| Mar 27, 2025 | 1.36 | 1.38 | 1.26 | 1.27 | 1.27 | -7.30% | 353,866 |
| Mar 26, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | - | 333,946 |
| 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 |