GeoVax Labs, Inc. (GOVX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

2.5100

-0.1900

(-7.04%)

At close: 04:00PM EDT

2.5700

+0.06

(+2.39%)

After hours:

07:59PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	2.6300	2.8800	2.5000	2.5100	2.5100	7,424,400
11 Aug 2022	2.5900	2.9900	2.5500	2.7000	2.7000	17,330,700
10 Aug 2022	2.6500	2.7980	2.5000	2.7300	2.7300	8,122,500
09 Aug 2022	2.7400	3.1700	2.6100	2.8600	2.8600	16,002,600
08 Aug 2022	3.2900	3.3000	2.7790	2.8700	2.8700	13,700,400
05 Aug 2022	3.3400	3.8850	3.1100	3.2200	3.2200	44,720,600
04 Aug 2022	2.4000	3.9000	2.2500	3.5700	3.5700	81,873,300
03 Aug 2022	3.0100	3.0100	2.3500	2.7400	2.7400	35,713,600
02 Aug 2022	3.7800	3.7900	3.0100	3.0600	3.0600	43,928,200
01 Aug 2022	4.2600	4.3000	3.5600	3.9000	3.9000	115,571,700
29 Jul 2022	2.1900	3.3900	2.1700	2.7300	2.7300	180,715,300
28 Jul 2022	1.8900	2.3200	1.8400	1.9900	1.9900	97,697,000
27 Jul 2022	1.8200	2.0600	1.6400	1.8000	1.8000	100,047,800
26 Jul 2022	1.6500	2.4800	1.5300	1.7000	1.7000	210,997,500
25 Jul 2022	1.1100	1.8600	1.0100	1.5900	1.5900	213,285,600
22 Jul 2022	0.6700	0.6980	0.6200	0.6350	0.6350	860,800
21 Jul 2022	0.7100	0.7230	0.6800	0.6900	0.6900	668,000
20 Jul 2022	0.6740	0.7100	0.6740	0.7000	0.7000	749,000
19 Jul 2022	0.6940	0.7100	0.6600	0.6730	0.6730	1,036,400
18 Jul 2022	0.7100	0.7330	0.6650	0.6720	0.6720	852,800
15 Jul 2022	0.6730	0.7000	0.6540	0.6680	0.6680	788,600
14 Jul 2022	0.7300	0.7300	0.6700	0.6850	0.6850	730,100
13 Jul 2022	0.7500	0.7700	0.7300	0.7520	0.7520	1,009,800
12 Jul 2022	0.8200	0.8400	0.7600	0.7690	0.7690	1,043,200
11 Jul 2022	0.8250	0.8550	0.8100	0.8150	0.8150	899,800
08 Jul 2022	0.8000	0.8200	0.7840	0.8190	0.8190	1,209,200
07 Jul 2022	0.7800	0.8400	0.7800	0.8070	0.8070	1,414,300
06 Jul 2022	0.7640	0.8500	0.7470	0.7880	0.7880	2,668,900
05 Jul 2022	0.8000	0.8090	0.7270	0.7800	0.7800	1,712,100
01 Jul 2022	0.8330	0.8700	0.8070	0.8100	0.8100	2,748,000
30 Jun 2022	0.8390	0.8800	0.8010	0.8300	0.8300	1,493,100
29 Jun 2022	1.0100	1.0300	0.8420	0.8550	0.8550	5,930,500
28 Jun 2022	1.0500	1.1500	0.9710	1.0200	1.0200	4,637,900
27 Jun 2022	1.1800	1.1900	1.0400	1.0700	1.0700	2,607,500
24 Jun 2022	1.3400	1.3400	1.2200	1.2600	1.2600	1,025,200
23 Jun 2022	1.3900	1.5100	1.2600	1.3100	1.3100	3,071,100
22 Jun 2022	1.2500	1.4100	1.2400	1.3100	1.3100	1,828,700
21 Jun 2022	1.1800	1.3400	1.1710	1.2500	1.2500	1,843,800
17 Jun 2022	1.1400	1.2650	1.1360	1.1900	1.1900	1,080,500
16 Jun 2022	1.1700	1.3400	1.1500	1.2000	1.2000	1,851,500
15 Jun 2022	1.3000	1.3650	1.1800	1.2600	1.2600	1,712,700
14 Jun 2022	1.1300	1.6000	1.0600	1.4200	1.4200	9,681,000
13 Jun 2022	1.2500	1.3200	1.1100	1.1500	1.1500	1,911,400
10 Jun 2022	1.5600	1.5700	1.3600	1.4200	1.4200	1,605,100
09 Jun 2022	1.7400	1.7900	1.5300	1.5300	1.5300	2,467,800
08 Jun 2022	1.9000	1.9900	1.7000	1.7700	1.7700	2,742,800
07 Jun 2022	1.8600	2.0900	1.8600	1.8900	1.8900	3,958,000
06 Jun 2022	1.9700	2.4000	1.7710	1.8500	1.8500	18,420,000
03 Jun 2022	2.0500	2.0500	1.8200	1.9700	1.9700	3,945,700
02 Jun 2022	1.9700	2.1800	1.8600	2.0700	2.0700	7,264,500
01 Jun 2022	1.7500	2.1300	1.7000	1.9500	1.9500	13,257,600
31 May 2022	1.8200	2.1400	1.7000	1.7600	1.7600	10,896,200
27 May 2022	2.0500	2.3000	1.9500	2.0100	2.0100	16,573,600
26 May 2022	1.9100	2.1400	1.8100	2.0700	2.0700	33,895,100
25 May 2022	2.3900	2.7200	1.4500	1.6700	1.6700	60,535,800
24 May 2022	2.7700	3.3800	2.2300	2.2900	2.2900	160,847,500
23 May 2022	1.9900	2.8500	1.6500	2.3200	2.3200	166,091,800
20 May 2022	0.8000	1.5900	0.7600	1.3900	1.3900	35,214,100
19 May 2022	0.6710	0.8300	0.6710	0.7310	0.7310	1,308,000
18 May 2022	0.6700	0.6970	0.6500	0.6710	0.6710	52,200
17 May 2022	0.6500	0.6970	0.6400	0.6800	0.6800	55,300
16 May 2022	0.6460	0.7400	0.6400	0.6460	0.6460	79,700
13 May 2022	0.6130	0.7380	0.6000	0.6700	0.6700	128,500
12 May 2022	0.6210	0.6300	0.5500	0.6200	0.6200	93,600
11 May 2022	0.6730	0.7000	0.5800	0.6360	0.6360	162,500
10 May 2022	0.6980	0.7500	0.5600	0.6600	0.6600	357,600
09 May 2022	0.7540	0.8980	0.7100	0.7200	0.7200	401,400
06 May 2022	0.7220	0.7800	0.7010	0.7460	0.7460	383,300
05 May 2022	0.7300	0.7900	0.7100	0.7260	0.7260	152,600
04 May 2022	0.7050	0.7820	0.7000	0.7700	0.7700	386,800
03 May 2022	0.7500	0.7610	0.6890	0.7000	0.7000	837,500
02 May 2022	0.7790	0.7860	0.7400	0.7670	0.7670	188,500
29 Apr 2022	0.7500	0.8470	0.7500	0.7900	0.7900	855,700
28 Apr 2022	0.8850	0.9000	0.7340	0.8180	0.8180	1,092,800
27 Apr 2022	1.0300	1.0800	0.9140	1.0300	1.0300	2,234,000
26 Apr 2022	1.0000	1.2900	0.9200	1.1100	1.1100	29,573,300
25 Apr 2022	0.8750	0.9000	0.8300	0.8590	0.8590	243,000
22 Apr 2022	0.9700	0.9700	0.8500	0.8930	0.8930	528,200
21 Apr 2022	0.9840	1.0400	0.9600	0.9700	0.9700	214,400
20 Apr 2022	1.0200	1.0400	0.9900	1.0300	1.0300	191,300
19 Apr 2022	1.0200	1.0200	0.9920	1.0200	1.0200	161,700
18 Apr 2022	1.0300	1.0600	0.9850	1.0100	1.0100	279,100
14 Apr 2022	1.0400	1.0800	1.0200	1.0400	1.0400	268,900
13 Apr 2022	1.0200	1.1900	1.0200	1.0800	1.0800	802,800
12 Apr 2022	1.0500	1.1300	1.0100	1.0500	1.0500	1,279,600
11 Apr 2022	1.0100	1.2400	0.9800	1.0700	1.0700	3,223,600
08 Apr 2022	1.1100	1.1100	1.0100	1.0400	1.0400	650,700
07 Apr 2022	1.0800	1.1100	1.0400	1.0600	1.0600	121,900
06 Apr 2022	1.0800	1.1370	0.9700	1.0900	1.0900	492,300
05 Apr 2022	1.0700	1.0800	1.0100	1.0200	1.0200	234,300
04 Apr 2022	0.9800	1.0700	0.9800	1.0600	1.0600	470,200
01 Apr 2022	1.1400	1.1900	0.9200	1.0000	1.0000	1,343,100
31 Mar 2022	1.2500	1.2630	1.1300	1.1500	1.1500	600,300
30 Mar 2022	1.3300	1.3400	1.1800	1.2800	1.2800	633,000
29 Mar 2022	1.3100	1.3300	1.2600	1.3300	1.3300	315,000
28 Mar 2022	1.4000	1.4000	1.2400	1.3000	1.3000	613,700
25 Mar 2022	1.4200	1.4260	1.3200	1.3800	1.3800	513,600
24 Mar 2022	1.4200	1.4400	1.3150	1.4300	1.4300	617,600
23 Mar 2022	1.4600	1.4900	1.3800	1.4200	1.4200	733,100
22 Mar 2022	1.8500	1.9200	1.4900	1.5600	1.5600	8,011,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.52%)

BTC-GBP20,261.70+357.29(+1.80%)

GeoVax Labs, Inc. (GOVX)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.52%)

BTC-GBP
20,261.70
+357.29(+1.80%)