Dark

GOVX
GeoVax Labs, Inc. New
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

0.9573USD-1.309%(-0.0127)78,421

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 9, 2025 8:59:30 AM EDT

0.9799USD+1.021%(+0.0099)15,800

After-hours

May 8, 2025 4:49:30 PM EDT

0.9700USD+1.327%(+0.0127)2,875

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.9515	0.979999	0.910000	0.9700	+4.391%	174,071	0.000%
2025-05-07	0.9400	0.943451	0.916300	0.9292	-0.150%	119,611	+4.391%
2025-05-06	1.0100	1.019600	0.898100	0.9306	-7.861%	333,879	+4.234%
2025-05-05	0.9900	1.030000	0.990000	1.0100	0.000%	202,513	-3.960%
2025-05-02	0.9800	1.030000	0.960601	1.0100	+2.092%	289,897	-3.960%
2025-05-01	1.0300	1.030000	0.940100	0.9893	-2.050%	279,603	-1.951%
2025-04-30	0.9993	1.010000	0.920000	1.0100	+1.071%	247,008	-3.960%
2025-04-29	1.0400	1.049900	0.967400	0.9993	-2.029%	282,814	-2.932%
2025-04-28	1.0100	1.100000	0.970000	1.0200	+4.423%	523,065	-4.902%
2025-04-25	1.1500	1.150000	0.934600	0.9768	-2.320%	895,682	-0.696%
2025-04-24	0.8650	1.100000	0.862226	1.0000	+17.925%	946,701	-3.000%
2025-04-23	0.8400	0.881500	0.830000	0.8480	+3.680%	323,607	+14.387%
2025-04-22	0.8000	0.837200	0.800000	0.8179	+7.604%	147,879	+18.596%
2025-04-21	0.8400	0.850000	0.745000	0.7601	-8.366%	340,987	+27.615%
2025-04-17	0.9101	0.938000	0.812500	0.8295	-8.078%	462,357	+16.938%
2025-04-16	0.8500	0.958500	0.831600	0.9024	+6.090%	665,012	+7.491%
2025-04-15	0.7800	0.910000	0.730000	0.8506	-20.505%	1,513,092	+14.037%
2025-04-14	1.0500	1.080000	1.020000	1.0700	+4.902%	624,256	-9.346%
2025-04-11	1.0000	1.090000	0.987300	1.0200	+7.312%	650,393	-4.902%
2025-04-10	1.0200	1.040000	0.950000	0.9505	-8.606%	191,532	+2.052%
2025-04-09	0.9802	1.070000	0.900000	1.0400	+7.205%	373,288	-6.731%
2025-04-08	0.9900	1.080000	0.968700	0.9701	+1.891%	461,609	-0.010%
2025-04-07	0.9500	1.040000	0.878000	0.9521	-6.657%	349,469	+1.880%
2025-04-04	1.0500	1.078000	1.010000	1.0200	-7.273%	312,733	-4.902%
2025-04-03	1.1100	1.120000	1.060100	1.1000	-6.780%	446,468	-11.818%
2025-04-02	1.1000	1.210000	1.085000	1.1800	+9.259%	426,798	-17.797%
2025-04-01	1.1000	1.140000	1.030000	1.0800	+1.887%	334,588	-10.185%
2025-03-31	1.0900	1.107500	1.060000	1.0600	-4.505%	305,848	-8.491%
2025-03-28	1.2600	1.264500	1.100000	1.1100	-12.598%	606,540	-12.613%
2025-03-27	1.3600	1.380000	1.260000	1.2700	-7.299%	353,866	-23.622%
2025-03-26	1.3600	1.400000	1.350000	1.3700	0.000%	333,946	-29.197%
2025-03-25	1.4000	1.410000	1.360000	1.3700	-2.143%	269,710	-29.197%
2025-03-24	1.3000	1.410000	1.200100	1.4000	+6.870%	974,354	-30.714%
2025-03-21	1.3500	1.363300	1.250000	1.3100	-2.963%	492,612	-25.954%
2025-03-20	1.4000	1.400000	1.340000	1.3500	-4.255%	340,957	-28.148%
2025-03-19	1.5100	1.510000	1.380000	1.4100	-0.704%	493,697	-31.206%
2025-03-18	1.4800	1.490000	1.400000	1.4200	-5.333%	460,353	-31.690%
2025-03-17	1.5600	1.570000	1.485000	1.5000	-2.597%	418,690	-35.333%
2025-03-14	1.5400	1.620000	1.500000	1.5400	0.000%	557,899	-37.013%
2025-03-13	1.7000	1.840000	1.530000	1.5400	-6.667%	1,485,605	-37.013%
2025-03-12	1.6200	1.754800	1.620000	1.6500	+2.484%	799,102	-41.212%
2025-03-11	1.6400	1.680000	1.530000	1.6100	-4.734%	433,393	-39.752%
2025-03-10	1.6400	1.885000	1.615000	1.6900	-1.170%	1,604,249	-42.604%
2025-03-07	1.8600	1.880000	1.641209	1.7100	-6.557%	585,835	-43.275%
2025-03-06	1.7500	1.840000	1.740000	1.8300	+4.571%	746,111	-46.995%
2025-03-05	1.7800	1.780000	1.650000	1.7500	+1.156%	627,237	-44.571%
2025-03-04	1.5300	1.785000	1.520000	1.7300	+14.570%	2,139,370	-43.931%
2025-03-03	1.6500	1.850000	1.470000	1.5100	+4.861%	2,280,425	-35.762%
2025-02-28	1.4200	1.470000	1.400000	1.4400	0.000%	203,885	-32.639%
2025-02-27	1.5000	1.540000	1.430000	1.4400	-2.703%	378,443	-32.639%
2025-02-26	1.4700	1.535000	1.440000	1.4800	+0.680%	213,673	-34.459%
2025-02-25	1.5400	1.577600	1.380000	1.4700	-3.922%	336,468	-34.014%
2025-02-24	1.7000	1.710000	1.510000	1.5300	-8.383%	535,173	-36.601%
2025-02-21	1.6500	1.710000	1.555000	1.6700	+2.454%	820,730	-41.916%
2025-02-20	1.7200	1.720000	1.620000	1.6300	-4.678%	362,442	-40.491%
2025-02-19	1.7200	1.760700	1.700000	1.7100	-2.286%	178,242	-43.275%
2025-02-18	1.7300	1.790000	1.700000	1.7500	+1.156%	278,718	-44.571%
2025-02-14	1.6500	1.755000	1.650000	1.7300	+1.170%	189,010	-43.931%
2025-02-13	1.7300	1.732500	1.630000	1.7100	-1.156%	280,508	-43.275%
2025-02-12	1.6000	1.750000	1.565000	1.7300	+10.191%	447,818	-43.931%
2025-02-11	1.5400	1.630000	1.500000	1.5700	+0.641%	310,203	-38.217%
2025-02-10	1.7000	1.700000	1.540000	1.5600	-8.235%	437,505	-37.821%
2025-02-07	1.7200	1.764500	1.670000	1.7000	-0.585%	386,255	-42.941%
2025-02-06	1.7400	1.770000	1.660000	1.7100	-1.724%	402,718	-43.275%
2025-02-05	1.7600	1.820000	1.691100	1.7400	0.000%	2,043,879	-44.253%
2025-02-04	1.7600	1.770100	1.710000	1.7400	-1.695%	343,405	-44.253%
2025-02-03	1.8600	2.070000	1.700000	1.7700	-7.330%	2,341,817	-45.198%
2025-01-31	2.0100	2.020000	1.860000	1.9100	-2.051%	216,686	-49.215%
2025-01-30	1.8800	1.980000	1.880000	1.9500	+3.723%	153,260	-50.256%
2025-01-29	1.9400	1.960900	1.850000	1.8800	-3.093%	199,402	-48.404%
2025-01-28	1.9300	1.950000	1.865000	1.9400	0.000%	282,213	-50.000%
2025-01-27	2.0500	2.149300	1.870000	1.9400	-6.280%	1,110,184	-50.000%
2025-01-24	2.1600	2.240000	2.055000	2.0700	-3.271%	602,263	-53.140%
2025-01-23	2.1000	2.190000	2.060000	2.1400	+1.422%	271,910	-54.673%
2025-01-22	2.2200	2.220600	2.060000	2.1100	-4.955%	495,181	-54.028%
2025-01-21	2.2600	2.280000	2.160000	2.2200	0.000%	372,834	-56.306%
2025-01-17	2.2900	2.300000	2.200000	2.2200	-0.893%	269,150	-56.306%
2025-01-16	2.2700	2.300000	2.200000	2.2400	-0.444%	335,518	-56.696%
2025-01-15	2.1200	2.315000	2.120000	2.2500	+6.635%	843,350	-56.889%
2025-01-14	2.1500	2.230000	2.081000	2.1100	-0.472%	290,529	-54.028%
2025-01-13	2.2300	2.260000	2.040000	2.1200	-4.933%	777,396	-54.245%
2025-01-10	2.2600	2.270600	2.150000	2.2300	+1.364%	344,729	-56.502%
2025-01-08	2.3600	2.370000	2.161700	2.2000	-9.091%	549,368	-55.909%
2025-01-07	2.6000	2.619900	2.350000	2.4200	-6.923%	910,410	-59.917%
2025-01-06	2.6900	2.710000	2.550000	2.6000	-1.515%	686,058	-62.692%
2025-01-03	2.5600	2.640000	2.480000	2.6400	+6.452%	1,374,547	-63.258%
2025-01-02	2.5400	2.599900	2.385000	2.4800	+0.405%	457,320	-60.887%
2024-12-31	2.4400	2.750000	2.440000	2.4700	+1.230%	1,949,760	-60.729%
2024-12-30	2.4000	2.470000	2.270000	2.4400	-0.813%	487,771	-60.246%
2024-12-27	2.3500	2.525000	2.350000	2.4600	+4.681%	1,097,254	-60.569%
2024-12-26	2.3000	2.380000	2.241200	2.3500	+3.982%	352,432	-58.723%
2024-12-24	2.1500	2.280000	2.150000	2.2600	+2.262%	382,142	-57.080%
2024-12-23	2.3300	2.334400	2.130000	2.2100	-3.493%	737,242	-56.109%
2024-12-20	2.3100	2.379700	2.190100	2.2900	-1.293%	637,167	-57.642%
2024-12-19	2.2600	2.380000	2.219000	2.3200	+3.571%	970,372	-58.190%
2024-12-18	2.2700	2.470000	2.210000	2.2400	-1.322%	1,731,154	-56.696%
2024-12-17	2.2800	2.315000	2.170000	2.2700	-0.873%	376,943	-57.269%
2024-12-16	2.3600	2.390000	2.250000	2.2900	-2.553%	431,310	-57.642%
2024-12-13	2.3500	2.391200	2.280000	2.3500	-2.083%	236,935	-58.723%
2024-12-12	2.4300	2.500000	2.350000	2.4000	-1.639%	267,034	-59.583%
2024-12-11	2.4400	2.460000	2.351200	2.4400	-0.408%	249,816	-60.246%
2024-12-10	2.6200	2.620000	2.410000	2.4500	-5.769%	527,378	-60.408%
2024-12-09	2.5900	2.680000	2.468000	2.6000	+3.175%	1,625,441	-62.692%
2024-12-06	2.2300	2.529600	2.230000	2.5200	+15.068%	1,042,052	-61.508%
2024-12-05	2.2100	2.320000	2.170000	2.1900	-2.667%	518,919	-55.708%
2024-12-04	2.3400	2.380000	2.210000	2.2500	-4.255%	585,332	-56.889%
2024-12-03	2.5000	2.519600	2.320000	2.3500	-7.115%	554,202	-58.723%
2024-12-02	2.6900	2.770000	2.480000	2.5300	-4.167%	758,440	-61.660%
2024-11-29	2.7100	2.755000	2.620000	2.6400	-2.583%	488,435	-63.258%
2024-11-27	2.7000	2.759900	2.620000	2.7100	+0.370%	444,054	-64.207%
2024-11-26	2.9600	3.010000	2.680000	2.7000	-10.299%	766,814	-64.074%
2024-11-25	2.9500	3.150000	2.900000	3.0100	+2.034%	1,220,648	-67.774%
2024-11-22	2.7100	3.050000	2.680000	2.9500	+9.259%	986,821	-67.119%
2024-11-21	2.6200	2.740000	2.590000	2.7000	+3.448%	612,143	-64.074%
2024-11-20	2.8400	2.870000	2.530000	2.6100	-10.309%	1,264,655	-62.835%
2024-11-19	2.9000	3.090000	2.800000	2.9100	-3.960%	1,559,026	-66.667%
2024-11-18	2.5000	3.120000	2.480200	3.0300	+24.691%	3,431,049	-67.987%
2024-11-15	2.6300	2.630000	2.370000	2.4300	-6.897%	853,195	-60.082%
2024-11-14	2.7300	2.790000	2.430000	2.6100	-3.333%	998,925	-62.835%
2024-11-13	2.6400	2.800000	2.310000	2.7000	-16.923%	2,842,690	-64.074%
2024-11-12	3.6500	3.700000	2.800000	3.2500	+3.503%	21,156,526	-70.154%
2024-11-11	2.0700	3.250000	1.900000	3.1400	+61.026%	33,212,848	-69.108%
2024-11-08	1.9500	1.950000	1.880000	1.9500	+1.563%	162,211	-50.256%
2024-11-07	1.8600	1.930000	1.845000	1.9200	+4.918%	274,590	-49.479%
2024-11-06	1.8000	1.900000	1.800000	1.8300	+0.549%	239,955	-46.995%
2024-11-05	1.8000	1.900000	1.770000	1.8200	+1.676%	269,905	-46.703%
2024-11-04	1.9100	1.912000	1.750000	1.7900	-6.771%	577,886	-45.810%
2024-11-01	2.0000	2.006900	1.910000	1.9200	-2.538%	251,503	-49.479%
2024-10-31	2.0000	2.029500	1.910000	1.9700	-2.475%	449,184	-50.761%
2024-10-30	1.9900	2.090000	1.964800	2.0200	+0.498%	939,232	-51.980%
2024-10-29	2.0000	2.060000	1.990000	2.0100	+1.005%	298,880	-51.741%
2024-10-28	2.0900	2.135000	1.990000	1.9900	-3.865%	605,510	-51.256%
2024-10-25	2.1700	2.170000	2.040000	2.0700	-3.271%	710,619	-53.140%
2024-10-24	2.1700	2.180000	2.070000	2.1400	-4.889%	907,180	-54.673%
2024-10-23	2.1000	2.330000	2.039800	2.2500	+9.223%	3,576,926	-56.889%
2024-10-22	2.2100	2.340000	2.040000	2.0600	-8.036%	1,697,542	-52.913%
2024-10-21	2.1500	2.380000	2.110000	2.2400	+5.660%	1,571,029	-56.696%
2024-10-18	2.0000	2.120000	2.000000	2.1200	+5.473%	442,230	-54.245%
2024-10-17	2.1200	2.120000	2.000000	2.0100	-4.286%	267,172	-51.741%
2024-10-16	2.0000	2.150000	2.000000	2.1000	-0.474%	351,018	-53.810%
2024-10-15	2.0100	2.120000	1.970600	2.1100	+4.975%	448,708	-54.028%
2024-10-14	2.0400	2.053300	1.900000	2.0100	-0.985%	361,050	-51.741%
2024-10-11	2.0300	2.100000	1.970000	2.0300	0.000%	266,262	-52.217%
2024-10-10	2.1900	2.320000	2.000000	2.0300	-8.969%	726,328	-52.217%
2024-10-09	2.0000	2.269600	1.940000	2.2300	+12.626%	1,429,272	-56.502%
2024-10-08	2.0100	2.030000	1.910000	1.9800	-1.493%	361,810	-51.010%
2024-10-07	2.0700	2.070000	1.952000	2.0100	-2.899%	500,612	-51.741%
2024-10-04	2.0500	2.130000	2.000000	2.0700	-1.429%	453,361	-53.140%
2024-10-03	2.1100	2.219900	2.040000	2.1000	-0.943%	1,008,191	-53.810%
2024-10-02	2.1700	2.260000	2.080000	2.1200	-3.636%	2,157,824	-54.245%
2024-10-01	2.3900	2.410000	2.142700	2.2000	-8.714%	599,471	-55.909%
2024-09-30	2.4400	2.540000	2.350000	2.4100	-1.633%	498,937	-59.751%
2024-09-27	2.4700	2.560000	2.430000	2.4500	-0.810%	432,483	-60.408%
2024-09-26	2.6000	2.632400	2.400100	2.4700	-6.792%	819,110	-60.729%
2024-09-25	2.7800	2.790000	2.620000	2.6500	-3.636%	392,792	-63.396%
2024-09-24	2.8100	2.959900	2.700000	2.7500	+0.733%	825,829	-64.727%
2024-09-23	3.0000	3.035100	2.590000	2.7300	-7.458%	686,373	-64.469%
2024-09-20	2.6900	3.169300	2.610000	2.9500	+9.259%	1,590,391	-67.119%
2024-09-19	2.7500	2.900000	2.650100	2.7000	+0.372%	684,368	-64.074%
2024-09-18	2.6900	2.780000	2.630000	2.6900	-1.465%	334,232	-63.941%
2024-09-17	2.6500	2.790000	2.610000	2.7300	+0.738%	548,245	-64.469%
2024-09-16	2.9200	2.990000	2.640000	2.7100	-4.577%	1,306,890	-64.207%
2024-09-13	3.1000	3.180000	2.740100	2.8400	-9.265%	1,422,419	-65.845%
2024-09-12	3.2800	3.660000	3.130000	3.1300	-3.692%	1,689,378	-69.010%
2024-09-11	3.3100	3.387400	3.035500	3.2500	-0.915%	1,106,328	-70.154%
2024-09-10	3.5900	3.620000	3.110000	3.2800	-10.383%	875,704	-70.427%
2024-09-09	3.3000	3.940000	3.280000	3.6600	+7.018%	1,243,002	-73.497%
2024-09-06	3.8900	3.890000	3.365000	3.4200	-11.628%	2,596,609	-71.637%
2024-09-05	3.8300	4.285000	3.710000	3.8700	+0.781%	1,313,960	-74.935%
2024-09-04	4.3400	4.460000	3.780000	3.8400	-15.044%	1,302,180	-74.740%
2024-09-03	4.5600	4.830000	4.120000	4.5200	-2.376%	1,372,434	-78.540%
2024-08-30	5.0800	5.280000	4.360000	4.6300	-6.465%	1,513,384	-79.050%
2024-08-29	4.8900	4.985000	4.350000	4.9500	-1.000%	2,112,437	-80.404%
2024-08-28	6.0300	6.500000	4.844200	5.0000	-16.248%	5,083,858	-80.600%
2024-08-27	6.3100	6.860000	5.900000	5.9700	-9.545%	2,879,031	-83.752%
2024-08-26	6.4900	7.650000	6.130000	6.6000	+3.286%	6,348,775	-85.303%
2024-08-23	7.7680	8.280000	6.020000	6.3900	-12.705%	9,009,851	-84.820%
2024-08-22	9.2000	9.559900	7.030000	7.3200	-12.335%	16,407,474	-86.749%
2024-08-21	5.5000	8.350000	5.410000	8.3500	+47.007%	21,570,157	-88.383%
2024-08-20	5.3700	6.370000	5.250000	5.6800	-20.559%	8,400,853	-82.923%
2024-08-19	10.4500	11.180000	7.060000	7.1500	+1.275%	40,726,228	-86.434%
2024-08-16	3.6400	8.500000	3.640000	7.0600	+110.746%	109,216,349	-86.261%
2024-08-15	3.6900	4.120000	3.040100	3.3500	+3.077%	21,957,584	-71.045%
2024-08-14	2.6800	3.450000	2.200000	3.2500	+30.000%	9,070,643	-70.154%
2024-08-13	2.1800	2.600000	2.100000	2.5000	+15.207%	764,276	-61.200%
2024-08-12	1.9000	2.230000	1.850000	2.1700	+16.354%	613,398	-55.300%
2024-08-09	1.9500	1.950000	1.800000	1.8650	-0.267%	137,920	-47.989%
2024-08-08	1.7000	1.960000	1.600000	1.8700	+5.056%	625,452	-48.128%
2024-08-07	1.9200	2.180000	1.670000	1.7800	-1.111%	887,195	-45.506%
2024-08-06	1.9300	1.930000	1.730000	1.8000	+2.273%	268,215	-46.111%
2024-08-05	1.7200	1.800000	1.650000	1.7600	-8.333%	253,968	-44.886%
2024-08-02	2.0500	2.092200	1.870000	1.9200	-9.005%	338,311	-49.479%
2024-08-01	2.1500	2.249900	2.020000	2.1100	+1.442%	186,515	-54.028%
2024-07-31	2.1600	2.200000	2.050000	2.0800	-1.422%	220,024	-53.365%
2024-07-30	2.2300	2.270000	2.010000	2.1100	-8.261%	254,937	-54.028%
2024-07-29	2.5200	2.590000	2.290000	2.3000	-12.214%	324,692	-57.826%
2024-07-26	2.6300	2.700000	2.510000	2.6200	+1.550%	264,934	-62.977%
2024-07-25	2.5300	2.650000	2.410000	2.5800	0.000%	434,345	-62.403%
2024-07-24	2.6000	2.720000	2.560000	2.5800	-2.273%	339,548	-62.403%
2024-07-23	2.8400	3.288000	2.630000	2.6400	-1.124%	2,564,192	-63.258%
2024-07-22	2.7200	2.750000	2.600000	2.6700	-4.643%	239,387	-63.670%
2024-07-19	2.8300	2.890000	2.640000	2.8000	-4.110%	267,442	-65.357%
2024-07-18	3.1200	3.120000	2.820000	2.9200	-3.311%	354,358	-66.781%
2024-07-17	2.9600	3.060200	2.802000	3.0200	+2.027%	463,396	-67.881%
2024-07-16	3.1000	3.400000	2.869900	2.9600	+5.338%	4,042,745	-67.230%
2024-07-15	2.7000	2.890000	2.680000	2.8100	+1.079%	326,944	-65.480%
2024-07-12	2.9200	2.940000	2.720000	2.7800	-4.138%	418,266	-65.108%
2024-07-11	3.2200	3.350000	2.860000	2.9000	-9.375%	1,093,359	-66.552%
2024-07-10	2.4600	3.440000	2.450000	3.2000	+26.984%	3,409,997	-69.688%
2024-07-09	2.7800	2.845800	2.520000	2.5200	-12.195%	345,801	-61.508%
2024-07-08	2.7000	2.970000	2.440000	2.8700	+2.500%	742,458	-66.202%
2024-07-05	2.8600	2.975300	2.660000	2.8000	-3.448%	496,903	-65.357%
2024-07-03	3.2500	3.280000	2.810000	2.9000	-12.387%	686,670	-66.552%
2024-07-02	3.5100	3.589900	2.900000	3.3100	+0.915%	1,975,415	-70.695%
2024-07-01	3.2500	3.810000	3.120000	3.2800	+2.983%	5,394,606	-70.427%
2024-06-28	3.4700	4.540000	3.010000	3.1850	-10.282%	19,815,805	-69.545%
2024-06-27	2.4300	4.900000	2.340000	3.5500	+76.179%	80,342,934	-72.676%
2024-06-26	2.1200	2.380000	1.890000	2.0150	-8.409%	2,011,701	-51.861%
2024-06-25	2.6600	3.000000	2.170000	2.2000	-27.393%	1,456,260	-55.909%
2024-06-24	2.5500	3.150000	2.400000	3.0300	+30.043%	5,963,451	-67.987%
2024-06-21	1.7100	2.489900	1.690600	2.3300	+23.280%	10,487,994	-58.369%
2024-06-20	2.1000	2.190000	1.680000	1.8900	-0.526%	8,008,868	-48.677%
2024-06-18	1.3600	2.369900	1.090100	1.9000	+71.171%	35,646,599	-48.947%
2024-06-17	1.2200	1.224200	1.100000	1.1100	-7.500%	49,629	-12.613%
2024-06-14	1.4500	1.450000	1.150000	1.2000	-14.286%	228,031	-19.167%
2024-06-13	1.4900	1.543800	1.380000	1.4000	-5.622%	118,663	-30.714%
2024-06-12	1.5500	1.574200	1.460000	1.4834	-4.297%	39,980	-34.610%
2024-06-11	1.5100	1.570000	1.490000	1.5500	0.000%	44,395	-37.419%
2024-06-10	1.5700	1.666200	1.470000	1.5500	-3.727%	80,909	-37.419%
2024-06-07	1.5300	1.730000	1.500000	1.6100	-6.395%	261,952	-39.752%
2024-06-06	1.8900	1.900000	1.630000	1.7200	-4.444%	2,313,414	-43.605%
2024-06-05	1.7480	2.049900	1.729900	1.8000	+2.273%	137,057	-46.111%
2024-06-04	1.8100	1.900000	1.730000	1.7600	-2.762%	35,224	-44.886%
2024-06-03	1.8700	2.049900	1.715000	1.8100	-0.549%	101,597	-46.409%
2024-05-31	1.8000	1.870000	1.780000	1.8200	+2.247%	31,642	-46.703%
2024-05-30	1.7100	1.810000	1.683000	1.7800	+1.136%	44,725	-45.506%
2024-05-29	1.6800	1.880000	1.620000	1.7600	+7.975%	122,582	-44.886%
2024-05-28	1.7400	1.749900	1.610000	1.6300	-6.322%	99,604	-40.491%
2024-05-24	1.6400	1.790000	1.640000	1.7400	+2.959%	73,651	-44.253%
2024-05-23	2.0200	2.070000	1.660000	1.6900	-9.626%	626,358	-42.604%
2024-05-22	1.6000	1.940000	1.560000	1.8700	+16.149%	755,983	-48.128%
2024-05-21	1.6300	1.682400	1.510000	1.6100	-1.227%	23,565	-39.752%
2024-05-20	1.7600	1.760000	1.560000	1.6300	-4.118%	47,003	-40.491%
2024-05-17	1.7683	1.768300	1.670000	1.7000	-2.299%	25,229	-42.941%
2024-05-16	1.7500	1.800000	1.600000	1.7400	+1.163%	96,337	-44.253%
2024-05-15	1.7300	1.799900	1.640000	1.7200	+1.176%	73,808	-43.605%
2024-05-14	1.6800	1.700000	1.520000	1.7000	+3.030%	55,634	-42.941%
2024-05-13	1.5800	1.650000	1.560000	1.6500	+5.769%	32,603	-41.212%
2024-05-10	1.6449	1.644900	1.469900	1.5600	-1.887%	22,431	-37.821%
2024-05-09	1.6900	1.690000	1.580000	1.5900	-2.454%	19,252	-38.994%
2024-05-08	1.6903	1.695400	1.600000	1.6300	+0.617%	9,856	-40.491%
2024-05-07	1.6200	1.729900	1.550000	1.6200	-1.818%	26,888	-40.123%
2024-05-06	1.6300	1.759900	1.580000	1.6500	+2.484%	43,955	-41.212%
2024-05-03	1.4200	1.700000	1.420000	1.6100	+13.380%	141,387	-39.752%
2024-05-02	1.4300	1.498900	1.410000	1.4200	-2.069%	11,030	-31.690%
2024-05-01	1.4600	1.538000	1.420000	1.4500	+3.564%	28,903	-33.103%
2024-04-30	1.4900	1.515000	1.380000	1.4001	-2.771%	19,254	-30.719%
2024-04-29	1.4304	1.520000	1.420000	1.4400	+1.408%	15,702	-32.639%
2024-04-26	1.4700	1.629900	1.399900	1.4200	-3.401%	37,455	-31.690%
2024-04-25	1.5600	1.560000	1.439900	1.4700	-4.545%	23,602	-34.014%
2024-04-24	1.6400	1.649900	1.480000	1.5400	0.000%	35,420	-37.013%
2024-04-23	1.5950	1.700000	1.540000	1.5400	-0.645%	31,971	-37.013%
2024-04-22	1.5200	1.684300	1.490000	1.5500	+3.333%	30,072	-37.419%
2024-04-19	1.6350	1.635000	1.500000	1.5000	-1.316%	19,406	-35.333%
2024-04-18	1.5500	1.800000	1.520000	1.5200	+4.110%	22,106	-36.184%
2024-04-17	1.6600	1.680000	1.450000	1.4600	-4.575%	28,819	-33.562%
2024-04-16	1.7300	1.730000	1.500100	1.5300	-8.929%	51,603	-36.601%
2024-04-15	1.6700	1.810000	1.670000	1.6800	-1.754%	11,594	-42.262%
2024-04-12	1.8900	1.890000	1.640000	1.7100	-6.557%	30,407	-43.275%
2024-04-11	1.9050	1.950000	1.820000	1.8300	-2.660%	8,051	-46.995%
2024-04-10	1.9600	1.970000	1.840000	1.8800	-3.590%	23,978	-48.404%
2024-04-09	1.9500	1.969900	1.910000	1.9500	+2.632%	3,468	-50.256%
2024-04-08	1.9001	2.040000	1.900000	1.9000	+0.529%	16,371	-48.947%
2024-04-05	1.9400	2.009900	1.890000	1.8900	-5.970%	19,713	-48.677%
2024-04-04	1.9300	2.149900	1.900000	2.0100	+3.608%	84,896	-51.741%
2024-04-03	1.9300	1.999300	1.820000	1.9400	+1.042%	32,503	-50.000%
2024-04-02	2.0300	2.030000	1.820000	1.9200	-2.041%	20,355	-49.479%
2024-04-01	1.9900	2.100000	1.920000	1.9600	-2.000%	36,705	-50.510%
2024-03-28	1.9800	2.000000	1.940000	2.0000	+8.108%	17,733	-51.500%
2024-03-27	1.8514	1.919300	1.820000	1.8500	+0.543%	15,382	-47.568%
2024-03-26	1.9000	1.960000	1.840000	1.8400	-3.158%	41,852	-47.283%
2024-03-25	2.0000	2.040000	1.820000	1.9000	-3.553%	23,548	-48.947%
2024-03-22	1.9312	2.048900	1.930000	1.9700	+2.073%	28,800	-50.761%
2024-03-21	1.9500	1.957800	1.880100	1.9300	+1.579%	11,059	-49.741%
2024-03-20	2.0100	2.089400	1.900000	1.9000	-5.473%	29,564	-48.947%
2024-03-19	1.9050	2.010000	1.860000	2.0100	+6.349%	32,138	-51.741%
2024-03-18	1.9400	1.940000	1.840000	1.8900	+1.613%	25,258	-48.677%
2024-03-15	2.1100	2.110000	1.820000	1.8600	-8.824%	62,647	-47.849%
2024-03-14	2.1200	2.120000	1.970000	2.0400	-3.318%	17,905	-52.451%
2024-03-13	2.0700	2.149900	1.950000	2.1100	+1.932%	39,883	-54.028%
2024-03-12	2.1400	2.230000	2.040000	2.0700	-3.271%	18,379	-53.140%
2024-03-11	2.1200	2.230000	2.100000	2.1400	+0.469%	18,871	-54.673%
2024-03-08	2.1300	2.290000	2.060000	2.1300	+1.914%	53,848	-54.460%
2024-03-07	2.1000	2.190000	2.090000	2.0900	-2.791%	21,509	-53.589%
2024-03-06	2.1700	2.286100	2.120000	2.1500	0.000%	28,115	-54.884%
2024-03-05	2.3400	2.340000	2.050000	2.1500	-8.511%	70,288	-54.884%
2024-03-04	2.5000	2.520000	2.335000	2.3500	-7.480%	18,358	-58.723%
2024-03-01	2.5700	2.590000	2.460000	2.5400	-0.781%	37,025	-61.811%
2024-02-29	2.5700	2.660000	2.540000	2.5600	+0.787%	28,542	-62.109%
2024-02-28	2.7800	2.845000	2.500000	2.5400	-6.273%	72,746	-61.811%
2024-02-27	2.3800	2.754000	2.380000	2.7100	+14.831%	147,895	-64.207%
2024-02-26	2.2800	2.499900	2.235000	2.3600	+8.681%	121,733	-58.898%
2024-02-23	2.2800	2.331100	2.100000	2.1715	-0.845%	22,033	-55.330%
2024-02-22	2.2700	2.397300	2.040000	2.1900	-0.459%	69,568	-55.708%
2024-02-21	2.3750	2.375000	2.090000	2.2001	-6.775%	35,752	-55.911%
2024-02-20	2.3500	2.450000	2.160000	2.3600	+0.426%	33,756	-58.898%
2024-02-16	2.4100	2.542300	2.300000	2.3500	-5.242%	43,087	-58.723%
2024-02-15	2.4600	2.500000	2.400000	2.4800	-1.195%	26,528	-60.887%
2024-02-14	2.5500	2.640000	2.395500	2.5100	-1.181%	49,478	-61.355%
2024-02-13	2.7100	2.710000	2.500000	2.5400	-3.788%	54,494	-61.811%
2024-02-12	2.6100	2.940000	2.610000	2.6400	-0.377%	54,870	-63.258%
2024-02-09	2.5100	2.668600	2.510000	2.6500	+3.922%	29,953	-63.396%
2024-02-08	2.5200	2.630000	2.500000	2.5500	-1.163%	23,410	-61.961%
2024-02-07	2.6400	2.814100	2.540000	2.5800	-2.642%	78,044	-62.403%
2024-02-06	2.6000	2.670000	2.400000	2.6500	+4.743%	238,307	-63.396%
2024-02-05	2.8800	2.910100	2.440000	2.5300	-14.786%	92,632	-61.660%
2024-02-02	3.2200	3.267000	2.800000	2.9690	-10.669%	60,672	-67.329%
2024-02-01	3.3500	3.760000	3.200000	3.3236	-0.192%	80,949	-70.815%
2024-01-31	3.7100	4.330000	3.250000	3.3300	-14.648%	124,501	-70.871%
2024-01-30	4.0500	4.123500	3.750000	3.9015	0.000%	45,486	-75.138%
2024-01-29	4.5000	4.500000	3.750000	3.9015	-8.254%	41,662	-75.138%
2024-01-26	4.0965	4.347000	3.900000	4.2525	+3.846%	10,587	-77.190%
2024-01-25	4.2750	4.333500	4.050000	4.0950	-4.042%	6,622	-76.313%
2024-01-24	4.1250	4.348500	3.907500	4.2675	+3.080%	25,035	-77.270%
2024-01-23	4.2450	4.245000	3.900000	4.1400	-4.200%	21,108	-76.570%
2024-01-22	4.5000	4.500000	4.320000	4.3215	-3.967%	14,548	-77.554%
2024-01-19	4.8000	4.800000	4.350000	4.5000	-1.607%	18,260	-78.444%
2024-01-18	4.6800	4.873500	4.500000	4.5735	-5.604%	13,658	-78.791%
2024-01-17	4.9650	4.965000	4.500000	4.8450	-2.711%	17,102	-79.979%
2024-01-16	5.2140	5.250000	4.956000	4.9800	-7.778%	14,984	-80.522%
2024-01-12	5.8500	5.850000	5.190000	5.4000	-0.552%	14,709	-82.037%
2024-01-11	5.7120	5.778000	5.250000	5.4300	-1.066%	9,664	-82.136%
2024-01-10	6.0000	6.000000	5.287500	5.4885	-1.188%	10,302	-82.327%
2024-01-09	5.5500	5.685000	5.412000	5.5545	+0.081%	5,498	-82.537%
2024-01-08	5.5500	5.775000	5.400000	5.5500	+0.108%	12,812	-82.523%
2024-01-05	5.4750	5.548500	5.370000	5.5440	+1.260%	7,515	-82.504%
2024-01-04	5.8500	5.850000	5.400000	5.4750	-2.485%	9,907	-82.283%
2024-01-03	5.7000	6.000000	5.299500	5.6145	+1.162%	24,377	-82.723%
2024-01-02	5.6250	5.850000	5.340000	5.5500	+2.493%	20,361	-82.523%
2023-12-29	5.2500	5.685000	5.250000	5.4150	+3.055%	13,589	-82.087%
2023-12-28	5.8125	5.812500	5.250000	5.2545	-6.086%	18,952	-81.540%
2023-12-27	5.6250	6.150000	5.550000	5.5950	+2.192%	39,015	-82.663%
2023-12-26	5.4555	5.649000	5.295000	5.4750	0.000%	11,169	-82.283%
2023-12-22	5.0700	5.682000	5.070000	5.4750	+5.491%	21,852	-82.283%
2023-12-21	5.1000	5.235000	4.996500	5.1900	+2.367%	17,070	-81.310%
2023-12-20	4.9500	5.250000	4.875000	5.0700	+3.332%	20,242	-80.868%
2023-12-19	5.0370	5.085000	4.815000	4.9065	+3.024%	24,305	-80.230%
2023-12-18	5.1000	5.130000	4.680000	4.7625	+0.506%	17,140	-79.633%
2023-12-15	4.9935	5.070000	4.738500	4.7385	-1.281%	10,397	-79.529%
2023-12-14	4.6500	5.087200	4.501500	4.8000	+6.667%	24,265	-79.792%
2023-12-13	4.6815	4.860000	4.500000	4.5000	-3.846%	20,511	-78.444%
2023-12-12	4.8000	5.049000	4.612500	4.6800	-3.704%	30,537	-79.274%
2023-12-11	5.2500	5.400000	4.800000	4.8600	-10.000%	47,701	-80.041%
2023-12-08	5.8050	6.450000	5.397000	5.4000	-7.097%	102,241	-82.037%
2023-12-07	6.0000	6.000000	5.503500	5.8125	-3.125%	7,329	-83.312%
2023-12-06	5.8500	6.135000	5.400000	6.0000	+2.538%	22,747	-83.833%
2023-12-05	6.0465	6.210000	5.847000	5.8515	-2.791%	9,413	-83.423%
2023-12-04	6.2700	6.270000	5.400000	6.0195	-3.068%	14,340	-83.886%
2023-12-01	6.4155	6.525000	6.075000	6.2100	-3.384%	33,314	-84.380%
2023-11-30	6.6000	6.600000	6.150000	6.4275	-0.349%	12,530	-84.909%
2023-11-29	6.9000	6.900000	6.150000	6.4500	-4.867%	19,505	-84.961%
2023-11-28	6.4335	7.348500	6.433500	6.7800	+2.727%	11,443	-85.693%
2023-11-27	7.2000	7.405400	6.420000	6.6000	-9.661%	28,846	-85.303%
2023-11-24	7.6650	7.830000	7.200000	7.3058	-4.705%	18,148	-86.723%
2023-11-22	7.9500	7.950000	7.665000	7.6665	-1.712%	6,403	-87.348%
2023-11-21	7.9950	8.100000	7.800000	7.8000	-2.439%	5,133	-87.564%
2023-11-20	8.1555	8.317500	7.950000	7.9950	-1.296%	3,595	-87.867%
2023-11-17	8.0085	8.503500	7.800000	8.1000	-1.280%	5,771	-88.025%
2023-11-16	8.2245	8.325000	7.800000	8.2050	+0.644%	5,802	-88.178%
2023-11-15	8.1030	8.250000	8.101500	8.1525	+1.646%	3,102	-88.102%

.dark-mode .v8d3qW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v8d3qW{ color: #333333; background-color: white; border: 2px solid #333333; }GOVXGeoVax Labs, Inc. Newstock NASDAQ

GOVX
GeoVax Labs, Inc. New
stock NASDAQ