Australia markets open in 6 hours 49 minutes

GeoVax Labs, Inc. (GOVX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.4900-0.0500 (-3.25%)
As of 01:03PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.56001.56001.43991.49001.490021,037
24 Apr 20241.64001.65001.48001.54001.540034,800
23 Apr 20241.59501.70001.54001.54001.540032,000
22 Apr 20241.52001.68401.49001.55001.550029,900
19 Apr 20241.63501.63501.50001.50001.500019,400
18 Apr 20241.55001.80001.52001.52001.520022,100
17 Apr 20241.66001.68001.45001.46001.460028,800
16 Apr 20241.73001.73001.50001.53001.530051,500
15 Apr 20241.67001.81001.67001.68001.680011,600
12 Apr 20241.89001.89001.64001.71001.710030,400
11 Apr 20241.90501.95001.82001.83001.83008,000
10 Apr 20241.96001.97001.84001.88001.880024,000
09 Apr 20241.95001.97001.91001.95001.95003,400
08 Apr 20241.90002.04001.90001.90001.900016,400
05 Apr 20241.94002.01001.89001.89001.890019,600
04 Apr 20241.93002.15001.90002.01002.010084,800
03 Apr 20241.93001.99901.82001.94001.940032,500
02 Apr 20242.03002.03001.82001.92001.920020,300
01 Apr 20241.99002.10001.92001.96001.960036,700
28 Mar 20241.98002.00001.94002.00002.000017,700
27 Mar 20241.85101.91901.82001.85001.850015,400
26 Mar 20241.90001.96001.84001.84001.840041,900
25 Mar 20242.00002.04001.82001.90001.900023,500
22 Mar 20241.93102.04901.93001.97001.970027,600
21 Mar 20241.95001.95801.88001.93001.930011,000
20 Mar 20242.01002.08901.90001.90001.900029,500
19 Mar 20241.90502.01001.86002.01002.010032,100
18 Mar 20241.94001.94001.84001.89001.890025,200
15 Mar 20242.11002.11001.82001.86001.860062,600
14 Mar 20242.12002.12001.97002.04002.040017,900
13 Mar 20242.07002.15001.95002.11002.110039,800
12 Mar 20242.14002.23002.04002.07002.070018,400
11 Mar 20242.12002.23002.10002.14002.140018,900
08 Mar 20242.13002.29002.06002.13002.130053,800
07 Mar 20242.10002.19002.09002.09002.090021,400
06 Mar 20242.17002.28602.12002.15002.150028,100
05 Mar 20242.34002.34002.05002.15002.150070,300
04 Mar 20242.50002.52002.33502.35002.350018,400
01 Mar 20242.57002.59002.46002.54002.540037,000
29 Feb 20242.57002.66002.54002.56002.560028,500
28 Feb 20242.78002.84502.50002.54002.540072,700
27 Feb 20242.38002.75402.38002.71002.7100147,700
26 Feb 20242.28002.50002.23502.36002.3600121,700
23 Feb 20242.28002.33102.10002.17202.172022,000
22 Feb 20242.27002.39702.04002.19002.190069,400
21 Feb 20242.37502.37502.09002.20002.200035,700
20 Feb 20242.35002.45002.16002.36002.360033,800
16 Feb 20242.41002.54202.30002.35002.350042,700
15 Feb 20242.46002.50002.40002.48002.480026,500
14 Feb 20242.55002.64002.39602.51002.510049,500
13 Feb 20242.71002.71002.50002.54002.540054,500
12 Feb 20242.61002.94002.61002.64002.640054,800
09 Feb 20242.51002.66902.51002.65002.650030,000
08 Feb 20242.52002.63002.50002.55002.550023,200
07 Feb 20242.64002.81402.54002.58002.580078,000
06 Feb 20242.60002.67002.40002.65002.6500238,300
05 Feb 20242.88002.91002.44002.53002.530092,400
02 Feb 20243.22003.26702.80002.96902.969060,000
01 Feb 20243.35003.76003.20003.32403.324080,900
31 Jan 20243.71004.33003.25003.33003.3300124,500
31 Jan 20241:15 Stock split
30 Jan 20244.05004.12503.75003.90003.900045,487
29 Jan 20244.50004.50003.75003.90003.900041,660
26 Jan 20244.09504.35003.90004.26004.260010,580
25 Jan 20244.27504.33504.05004.09504.09506,620
24 Jan 20244.12504.35003.91504.27504.275025,033
23 Jan 20244.24504.24503.90004.14004.140021,093
22 Jan 20244.50004.50004.32004.32004.320014,547
19 Jan 20244.80004.80004.35004.50004.500018,260
18 Jan 20244.68004.87504.50004.57504.575013,653
17 Jan 20244.96504.96504.50004.84504.845017,100
16 Jan 20245.22005.25004.95004.98004.980014,987
12 Jan 20245.85005.85005.19005.40005.400014,707
11 Jan 20245.71505.77505.25005.43005.43009,667
10 Jan 20246.00006.00005.29505.49005.490010,300
09 Jan 20245.55005.68505.41505.55005.55005,493
08 Jan 20245.55005.77505.40005.55005.550012,813
05 Jan 20245.47505.55005.37005.55005.55007,513
04 Jan 20245.85005.85005.40005.47505.47509,900
03 Jan 20245.70006.00005.29505.61005.610024,380
02 Jan 20245.62505.85005.34005.55005.550020,360
29 Dec 20235.25005.68505.25005.41505.415013,587
28 Dec 20235.82005.82005.25005.25005.250018,940
27 Dec 20235.62506.15005.55005.59505.595039,013
26 Dec 20235.46005.65505.29505.47505.475011,167
22 Dec 20235.07005.68505.07005.47505.475021,853
21 Dec 20235.10005.23504.99505.19005.190017,067
20 Dec 20234.95005.25004.87505.07005.070020,240
19 Dec 20235.04005.08504.81504.90504.905024,300
18 Dec 20235.10005.13004.68004.77004.770017,140
15 Dec 20234.99505.07004.74004.74004.740010,387
14 Dec 20234.65005.08504.50004.80004.800024,253
13 Dec 20234.68004.86004.50004.50004.500020,513
12 Dec 20234.80005.05504.62004.68004.680030,540
11 Dec 20235.25005.40004.80004.86004.860047,700
08 Dec 20235.80506.45005.40005.40005.4000102,240
07 Dec 20236.00006.00005.50505.82005.82007,327
06 Dec 20235.85006.13505.40006.00006.000022,740
05 Dec 20236.04506.21005.85005.85005.85009,407
04 Dec 20236.27006.27005.40006.01506.015014,340
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...