UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20222.63002.88002.50002.51002.51007,424,400
11 Aug 20222.59002.99002.55002.70002.700017,330,700
10 Aug 20222.65002.79802.50002.73002.73008,122,500
09 Aug 20222.74003.17002.61002.86002.860016,002,600
08 Aug 20223.29003.30002.77902.87002.870013,700,400
05 Aug 20223.34003.88503.11003.22003.220044,720,600
04 Aug 20222.40003.90002.25003.57003.570081,873,300
03 Aug 20223.01003.01002.35002.74002.740035,713,600
02 Aug 20223.78003.79003.01003.06003.060043,928,200
01 Aug 20224.26004.30003.56003.90003.9000115,571,700
29 Jul 20222.19003.39002.17002.73002.7300180,715,300
28 Jul 20221.89002.32001.84001.99001.990097,697,000
27 Jul 20221.82002.06001.64001.80001.8000100,047,800
26 Jul 20221.65002.48001.53001.70001.7000210,997,500
25 Jul 20221.11001.86001.01001.59001.5900213,285,600
22 Jul 20220.67000.69800.62000.63500.6350860,800
21 Jul 20220.71000.72300.68000.69000.6900668,000
20 Jul 20220.67400.71000.67400.70000.7000749,000
19 Jul 20220.69400.71000.66000.67300.67301,036,400
18 Jul 20220.71000.73300.66500.67200.6720852,800
15 Jul 20220.67300.70000.65400.66800.6680788,600
14 Jul 20220.73000.73000.67000.68500.6850730,100
13 Jul 20220.75000.77000.73000.75200.75201,009,800
12 Jul 20220.82000.84000.76000.76900.76901,043,200
11 Jul 20220.82500.85500.81000.81500.8150899,800
08 Jul 20220.80000.82000.78400.81900.81901,209,200
07 Jul 20220.78000.84000.78000.80700.80701,414,300
06 Jul 20220.76400.85000.74700.78800.78802,668,900
05 Jul 20220.80000.80900.72700.78000.78001,712,100
01 Jul 20220.83300.87000.80700.81000.81002,748,000
30 Jun 20220.83900.88000.80100.83000.83001,493,100
29 Jun 20221.01001.03000.84200.85500.85505,930,500
28 Jun 20221.05001.15000.97101.02001.02004,637,900
27 Jun 20221.18001.19001.04001.07001.07002,607,500
24 Jun 20221.34001.34001.22001.26001.26001,025,200
23 Jun 20221.39001.51001.26001.31001.31003,071,100
22 Jun 20221.25001.41001.24001.31001.31001,828,700
21 Jun 20221.18001.34001.17101.25001.25001,843,800
17 Jun 20221.14001.26501.13601.19001.19001,080,500
16 Jun 20221.17001.34001.15001.20001.20001,851,500
15 Jun 20221.30001.36501.18001.26001.26001,712,700
14 Jun 20221.13001.60001.06001.42001.42009,681,000
13 Jun 20221.25001.32001.11001.15001.15001,911,400
10 Jun 20221.56001.57001.36001.42001.42001,605,100
09 Jun 20221.74001.79001.53001.53001.53002,467,800
08 Jun 20221.90001.99001.70001.77001.77002,742,800
07 Jun 20221.86002.09001.86001.89001.89003,958,000
06 Jun 20221.97002.40001.77101.85001.850018,420,000
03 Jun 20222.05002.05001.82001.97001.97003,945,700
02 Jun 20221.97002.18001.86002.07002.07007,264,500
01 Jun 20221.75002.13001.70001.95001.950013,257,600
31 May 20221.82002.14001.70001.76001.760010,896,200
27 May 20222.05002.30001.95002.01002.010016,573,600
26 May 20221.91002.14001.81002.07002.070033,895,100
25 May 20222.39002.72001.45001.67001.670060,535,800
24 May 20222.77003.38002.23002.29002.2900160,847,500
23 May 20221.99002.85001.65002.32002.3200166,091,800
20 May 20220.80001.59000.76001.39001.390035,214,100
19 May 20220.67100.83000.67100.73100.73101,308,000
18 May 20220.67000.69700.65000.67100.671052,200
17 May 20220.65000.69700.64000.68000.680055,300
16 May 20220.64600.74000.64000.64600.646079,700
13 May 20220.61300.73800.60000.67000.6700128,500
12 May 20220.62100.63000.55000.62000.620093,600
11 May 20220.67300.70000.58000.63600.6360162,500
10 May 20220.69800.75000.56000.66000.6600357,600
09 May 20220.75400.89800.71000.72000.7200401,400
06 May 20220.72200.78000.70100.74600.7460383,300
05 May 20220.73000.79000.71000.72600.7260152,600
04 May 20220.70500.78200.70000.77000.7700386,800
03 May 20220.75000.76100.68900.70000.7000837,500
02 May 20220.77900.78600.74000.76700.7670188,500
29 Apr 20220.75000.84700.75000.79000.7900855,700
28 Apr 20220.88500.90000.73400.81800.81801,092,800
27 Apr 20221.03001.08000.91401.03001.03002,234,000
26 Apr 20221.00001.29000.92001.11001.110029,573,300
25 Apr 20220.87500.90000.83000.85900.8590243,000
22 Apr 20220.97000.97000.85000.89300.8930528,200
21 Apr 20220.98401.04000.96000.97000.9700214,400
20 Apr 20221.02001.04000.99001.03001.0300191,300
19 Apr 20221.02001.02000.99201.02001.0200161,700
18 Apr 20221.03001.06000.98501.01001.0100279,100
14 Apr 20221.04001.08001.02001.04001.0400268,900
13 Apr 20221.02001.19001.02001.08001.0800802,800
12 Apr 20221.05001.13001.01001.05001.05001,279,600
11 Apr 20221.01001.24000.98001.07001.07003,223,600
08 Apr 20221.11001.11001.01001.04001.0400650,700
07 Apr 20221.08001.11001.04001.06001.0600121,900
06 Apr 20221.08001.13700.97001.09001.0900492,300
05 Apr 20221.07001.08001.01001.02001.0200234,300
04 Apr 20220.98001.07000.98001.06001.0600470,200
01 Apr 20221.14001.19000.92001.00001.00001,343,100
31 Mar 20221.25001.26301.13001.15001.1500600,300
30 Mar 20221.33001.34001.18001.28001.2800633,000
29 Mar 20221.31001.33001.26001.33001.3300315,000
28 Mar 20221.40001.40001.24001.30001.3000613,700
25 Mar 20221.42001.42601.32001.38001.3800513,600
24 Mar 20221.42001.44001.31501.43001.4300617,600
23 Mar 20221.46001.49001.38001.42001.4200733,100
22 Mar 20221.85001.92001.49001.56001.56008,011,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...