GeoVax Labs, Inc. (GOVX)
NASDAQ: GOVX · Real-Time Price · USD
0.9791
+0.0091 (0.94%)
May 9, 2025, 10:22 AM - Market open

GeoVax Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20250.950.980.910.970.974.39%174,071
May 7, 20250.940.940.920.930.93-0.15%119,611
May 6, 20251.011.020.900.930.93-7.86%333,879
May 5, 20250.991.030.991.011.01-202,513
May 2, 20250.981.030.961.011.012.09%289,897
May 1, 20251.031.030.940.990.99-2.05%279,603
Apr 30, 20251.001.010.921.011.011.07%247,008
Apr 29, 20251.041.050.971.001.00-2.03%282,814
Apr 28, 20251.011.100.971.021.024.42%523,065
Apr 25, 20251.151.150.930.980.98-2.32%895,682
Apr 24, 20250.871.100.861.001.0017.92%946,701
Apr 23, 20250.840.880.830.850.853.68%323,607
Apr 22, 20250.800.840.800.820.827.60%147,879
Apr 21, 20250.840.850.750.760.76-8.37%340,987
Apr 17, 20250.910.940.810.830.83-8.08%462,357
Apr 16, 20250.850.960.830.900.906.09%665,012
Apr 15, 20250.780.910.730.850.85-20.50%1,513,092
Apr 14, 20251.051.081.021.071.074.90%624,256
Apr 11, 20251.001.090.991.021.027.31%650,393
Apr 10, 20251.021.040.950.950.95-8.61%191,532
Apr 9, 20250.981.070.901.041.047.21%373,288
Apr 8, 20250.991.080.970.970.971.89%461,609
Apr 7, 20250.951.040.880.950.95-6.66%349,469
Apr 4, 20251.051.081.011.021.02-7.27%312,733
Apr 3, 20251.111.121.061.101.10-6.78%446,468
Apr 2, 20251.101.211.091.181.189.26%426,798
Apr 1, 20251.101.141.031.081.081.89%334,588
Mar 31, 20251.091.111.061.061.06-4.50%305,848
Mar 28, 20251.261.271.101.111.11-12.60%606,540
Mar 27, 20251.361.381.261.271.27-7.30%353,866
Mar 26, 20251.361.401.351.371.37-333,946
Mar 25, 20251.401.411.361.371.37-2.14%269,710
Mar 24, 20251.301.411.201.401.406.87%974,354
Mar 21, 20251.351.361.251.311.31-2.96%492,612
Mar 20, 20251.401.401.341.351.35-4.26%340,957
Mar 19, 20251.511.511.381.411.41-0.70%493,697
Mar 18, 20251.481.491.401.421.42-5.33%460,353
Mar 17, 20251.561.571.491.501.50-2.60%418,690
Mar 14, 20251.541.621.501.541.54-557,899
Mar 13, 20251.701.841.531.541.54-6.67%1,485,605
Mar 12, 20251.621.761.621.651.652.48%799,102
Mar 11, 20251.641.681.531.611.61-4.73%433,393
Mar 10, 20251.641.891.621.691.69-1.17%1,588,808
Mar 7, 20251.861.881.641.711.71-6.56%585,835
Mar 6, 20251.751.841.741.831.834.57%746,111
Mar 5, 20251.781.781.651.751.751.16%627,237
Mar 4, 20251.531.791.521.731.7314.57%2,139,370
Mar 3, 20251.651.851.471.511.514.86%2,280,425
Feb 28, 20251.421.471.401.441.44-203,885
Feb 27, 20251.501.541.431.441.44-2.70%378,443