GeoVax Labs Inc (GOVX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -22.6765799257 | 2.69 | 2.71 | 2.04 | 620460 | 2.39420833 | CS |
| 4 | -0.28 | -11.8644067797 | 2.36 | 2.75 | 2.04 | 788725 | 2.38880402 | CS |
| 12 | -0.07 | -3.25581395349 | 2.15 | 3.88 | 1.75 | 1793567 | 2.84286033 | CS |
| 26 | -0.62 | -22.962962963 | 2.7 | 11.18 | 1.6 | 3171260 | 5.19870768 | CS |
| 52 | -3.134 | -60.1074031454 | 5.214 | 11.18 | 1.0901 | 2283522 | 4.51735126 | CS |
| 156 | -48.77 | -95.9095378564 | 50.85 | 64.5 | 1.0901 | 3737394 | 25.29537638 | CS |
| 260 | -42.92 | -95.3777777778 | 45 | 130.65 | 1.0901 | 3036344 | 32.33410596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 2.23 | 0.03 | 1.36 | 2.2599999 | 2.2706 | 2.15 | 344645 |
| 1736379300 | 2.2 | -0.22 | -9.09 | 2.36 | 2.38 | 2.1617 | 548993 |
| 1736292900 | 2.42 | -0.18 | -6.92 | 2.6 | 2.6199 | 2.35 | 909033 |
| 1736206500 | 2.6 | -0.04 | -1.52 | 2.69 | 2.71 | 2.55 | 679168 |
| 1735947300 | 2.64 | 0.16 | 6.45 | 2.56 | 2.64 | 2.48 | 1374443 |
| 1735860900 | 2.48 | 0.01 | 0.40 | 2.54 | 2.5999 | 2.3849999 | 457181 |
| 1735688100 | 2.47 | 0.03 | 1.23 | 2.44 | 2.75 | 2.44 | 1949015 |
| 1735601700 | 2.44 | -0.02 | -0.81 | 2.4 | 2.47 | 2.27 | 486872 |
| 1735342500 | 2.46 | 0.11 | 4.68 | 2.38 | 2.525 | 2.35 | 1095198 |
| 1735256100 | 2.35 | 0.09 | 3.98 | 2.3 | 2.38 | 2.2412 | 351584 |
| 1735077840 | 2.2599999 | 0.05 | 2.26 | 2.15 | 2.2799999 | 2.15 | 382142 |
| 1734996900 | 2.21 | -0.08 | -3.49 | 2.33 | 2.3344 | 2.13 | 731156 |
| 1734737700 | 2.29 | -0.03 | -1.29 | 2.29 | 2.3797 | 2.1901 | 631831 |
| 1734651300 | 2.32 | 0.08 | 3.57 | 2.2599999 | 2.38 | 2.219 | 969720 |
| 1734564900 | 2.24 | -0.03 | -1.32 | 2.27 | 2.47 | 2.21 | 1689814 |
| 1734478500 | 2.27 | -0.02 | -0.87 | 2.2799999 | 2.315 | 2.17 | 376349 |
| 1734392100 | 2.29 | -0.06 | -2.55 | 2.36 | 2.39 | 2.25 | 431188 |
| 1734132900 | 2.35 | -0.05 | -2.08 | 2.35 | 2.3912 | 2.2799999 | 229912 |
| 1734046500 | 2.4 | -0.04 | -1.64 | 2.43 | 2.5 | 2.35 | 266963 |
| 1733960100 | 2.44 | -0.01 | -0.41 | 2.44 | 2.46 | 2.3512 | 247966 |
| 1733873700 | 2.45 | -0.15 | -5.77 | 2.62 | 2.62 | 2.41 | 527027 |
| 1733787300 | 2.6 | 0.08 | 3.17 | 2.59 | 2.68 | 2.468 | 1625240 |
| 1733528100 | 2.52 | 0.33 | 15.07 | 2.23 | 2.5296 | 2.23 | 1041303 |
| 1733441700 | 2.19 | -0.06 | -2.67 | 2.21 | 2.32 | 2.17 | 518843 |
| 1733355300 | 2.25 | -0.1 | -4.26 | 2.34 | 2.38 | 2.21 | 582822 |
| 1733268900 | 2.35 | -0.18 | -7.11 | 2.5 | 2.5196 | 2.32 | 547733 |
| 1733182500 | 2.5299999 | -0.11 | -4.17 | 2.71 | 2.77 | 2.48 | 757791 |
| 1732917840 | 2.64 | -0.07 | -2.58 | 2.71 | 2.755 | 2.62 | 488435 |
| 1732750500 | 2.71 | 0.01 | 0.37 | 2.75 | 2.7599 | 2.62 | 443799 |
| 1732664100 | 2.7 | -0.31 | -10.30 | 2.96 | 3.0099999 | 2.68 | 765882 |
| 1732577700 | 3.0099999 | 0.06 | 2.03 | 2.95 | 3.15 | 2.9 | 1209738 |
| 1732318500 | 2.95 | 0.25 | 9.26 | 2.71 | 3.05 | 2.68 | 977776 |
| 1732232100 | 2.7 | 0.09 | 3.45 | 2.62 | 2.74 | 2.59 | 609298 |
| 1732145700 | 2.61 | -0.3 | -10.31 | 2.9 | 2.9 | 2.5299999 | 1240439 |
| 1732059300 | 2.91 | -0.12 | -3.96 | 2.9 | 3.09 | 2.8 | 1543622 |
| 1731972900 | 3.0299999 | 0.6 | 24.69 | 2.5 | 3.12 | 2.4802 | 3425522 |
| 1731713700 | 2.43 | -0.18 | -6.90 | 2.63 | 2.63 | 2.37 | 846564 |
| 1731627300 | 2.61 | -0.09 | -3.33 | 2.73 | 2.79 | 2.43 | 997663 |
| 1731540900 | 2.7 | -0.55 | -16.92 | 2.64 | 2.8 | 2.31 | 2833707 |
| 1731454500 | 3.25 | 0.11 | 3.50 | 3.65 | 3.88 | 2.8 | 21094287 |
| 1731368100 | 3.14 | 1.19 | 61.03 | 2.07 | 3.25 | 1.9 | 32538197 |
| 1731108900 | 1.95 | 0.03 | 1.56 | 1.95 | 1.95 | 1.88 | 162057 |
| 1731022500 | 1.92 | 0.09 | 4.92 | 1.86 | 1.93 | 1.845 | 274012 |
| 1730936100 | 1.83 | 0.01 | 0.55 | 1.8 | 1.9 | 1.8 | 228701 |
| 1730849700 | 1.82 | 0.03 | 1.68 | 1.8 | 1.9 | 1.77 | 264874 |
| 1730763300 | 1.79 | -0.13 | -6.77 | 1.91 | 1.915 | 1.75 | 577727 |
| 1730500500 | 1.92 | -0.05 | -2.54 | 2 | 2.0069 | 1.91 | 250198 |
| 1730414100 | 1.97 | -0.05 | -2.48 | 2 | 2.0295 | 1.91 | 448369 |
| 1730327700 | 2.02 | 0.01 | 0.50 | 1.99 | 2.09 | 1.9648 | 937536 |
| 1730241300 | 2.0099999 | 0.02 | 1.01 | 2 | 2.06 | 1.99 | 297215 |
| 1730154900 | 1.99 | -0.08 | -3.86 | 2.09 | 2.1349999 | 1.99 | 605299 |
| 1729895700 | 2.07 | -0.07 | -3.27 | 2.17 | 2.17 | 2.04 | 704753 |
| 1729809300 | 2.14 | -0.11 | -4.89 | 2.17 | 2.18 | 2.07 | 901549 |
| 1729722900 | 2.25 | 0.19 | 9.22 | 2.1 | 2.33 | 2.0398 | 3566906 |
| 1729636500 | 2.06 | -0.18 | -8.04 | 2.21 | 2.34 | 2.04 | 1697256 |
| 1729550100 | 2.24 | 0.12 | 5.66 | 2.15 | 2.38 | 2.11 | 1570253 |
| 1729290900 | 2.12 | 0.11 | 5.47 | 2 | 2.12 | 2 | 441655 |
| 1729204500 | 2.0099999 | -0.09 | -4.29 | 2.12 | 2.12 | 2 | 266103 |
| 1729118100 | 2.1 | -0.01 | -0.47 | 2 | 2.15 | 2 | 350708 |
| 1729031700 | 2.11 | 0.1 | 4.98 | 2.0099999 | 2.12 | 1.9706 | 440932 |
| 1728945300 | 2.0099999 | -0.03 | -1.47 | 2.04 | 2.0533 | 1.9 | 360740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
