GeoVax Labs, Inc. (GOVXW)
NASDAQ: GOVXW · Real-Time Price · USD · Warrants
0.0300
-0.0002 (-0.66%)
Apr 23, 2025, 10:00 AM EDT - Market open
GeoVax Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -0.66% | 30,450 |
| Apr 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.31% | 41,170 |
| Apr 21, 2025 | 0.07 | 0.07 | 0.03 | 0.03 | 0.03 | 0.60% | 9,918 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.44% | 1,050 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,502 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.80% | 8,559 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.32% | 16,001 |
| Apr 9, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.14% | 20,139 |
| Apr 8, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 14.75% | 107,529 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -30.80% | 36,856 |
| Apr 4, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 7.04% | 408 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 9 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.57% | 504 |
| Mar 31, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.20% | 43,677 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -30.14% | 43,050 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 106 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.69% | 907 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.72% | 1,189 |
| Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.11% | 2,968 |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.94% | 1,000 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 14, 2025 | 0.07 | 0.09 | 0.06 | 0.06 | 0.06 | -8.44% | 8,242 |
| Mar 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 310 |
| Mar 12, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -4.77% | 2,683 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.13% | 600 |
| Mar 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -25.00% | 5,708 |
| Mar 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 130 |
| Mar 6, 2025 | 0.08 | 0.10 | 0.05 | 0.10 | 0.10 | 11.11% | 85,477 |
| Mar 5, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 50.75% | 31,000 |
| Mar 4, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 48.14% | 90,564 |
| Mar 3, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -30.03% | 24,755 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 32 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.38% | 1,940 |
| Feb 26, 2025 | 0.05 | 0.07 | 0.04 | 0.07 | 0.07 | 27.10% | 30,612 |
| Feb 25, 2025 | 0.08 | 0.08 | 0.04 | 0.05 | 0.05 | -36.08% | 100,708 |
| Feb 24, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -29.82% | 16,852 |
| Feb 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.05% | 7,445 |
| Feb 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10 |
| Feb 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11 |
| Feb 18, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 8.59% | 10,196 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -9.59% | 1,899 |
| Feb 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -11.69% | 485 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 18.21% | 5,397 |
| Feb 11, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 4.90% | 8,821 |