GeoVax Labs, Inc. GOVX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,3201-0,00 (-0,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,32 | -0,62 % | $0,32 | $0,33 | $0,32 | 192,80K |
| 2026-10-01 | $0,32 | -3,59 % | $0,33 | $0,34 | $0,32 | 121,80K |
| 2026-09-30 | $0,33 | -5,11 % | $0,37 | $0,37 | $0,33 | 199,70K |
| 2026-09-29 | $0,35 | +1,73 % | $0,36 | $0,36 | $0,34 | 284,10K |
| 2026-09-28 | $0,35 | -1,42 % | $0,36 | $0,37 | $0,34 | 170,70K |
| 2026-09-25 | $0,35 | -2,50 % | $0,37 | $0,38 | $0,35 | 229,80K |
| 2026-09-24 | $0,36 | -4,76 % | $0,38 | $0,40 | $0,36 | 251,50K |
| 2026-09-23 | $0,38 | +4,13 % | $0,36 | $0,39 | $0,36 | 268,80K |
| 2026-09-22 | $0,36 | +1,11 % | $0,36 | $0,38 | $0,35 | 189,50K |
| 2026-09-21 | $0,36 | +0,56 % | $0,37 | $0,37 | $0,35 | 289,20K |
| 2026-09-18 | $0,36 | -6,79 % | $0,39 | $0,39 | $0,36 | 220,70K |
| 2026-09-17 | $0,38 | -5,43 % | $0,41 | $0,41 | $0,38 | 372,70K |
| 2026-09-16 | $0,41 | -3,34 % | $0,41 | $0,42 | $0,40 | 206,60K |
| 2026-09-15 | $0,42 | -2,56 % | $0,44 | $0,45 | $0,41 | 415,00K |
| 2026-09-14 | $0,43 | -7,13 % | $0,45 | $0,46 | $0,43 | 237,60K |
| 2026-09-11 | $0,46 | -0,64 % | $0,48 | $0,49 | $0,45 | 125,40K |
| 2026-09-10 | $0,47 | -0,64 % | $0,49 | $0,49 | $0,46 | 316,40K |
| 2026-09-09 | $0,47 | +0,21 % | $0,48 | $0,49 | $0,45 | 336,20K |
| 2026-09-08 | $0,47 | -3,11 % | $0,50 | $0,50 | $0,46 | 512,90K |
| 2026-09-04 | $0,48 | -4,73 % | $0,53 | $0,53 | $0,48 | 549,10K |
| 2026-09-03 | $0,51 | -8,32 % | $0,55 | $0,58 | $0,50 | 429,60K |
| 2026-09-02 | $0,55 | -8,75 % | $0,59 | $0,61 | $0,55 | 374,70K |
| 2026-09-01 | $0,61 | -4,11 % | $0,62 | $0,63 | $0,59 | 287,70K |
| 2026-08-31 | $0,63 | -12,34 % | $0,66 | $0,68 | $0,59 | 648,20K |
| 2026-08-28 | $0,72 | +0,56 % | $0,70 | $0,73 | $0,68 | 744,50K |
| 2026-08-27 | $0,72 | +13,81 % | $0,63 | $0,88 | $0,62 | 3,85M |
| 2026-08-26 | $0,63 | -1,87 % | $0,63 | $0,65 | $0,62 | 273,60K |
| 2026-08-25 | $0,64 | -6,41 % | $0,70 | $0,70 | $0,62 | 730,60K |
| 2026-08-24 | $0,69 | +6,19 % | $0,71 | $0,74 | $0,67 | 2,21M |
| 2026-08-21 | $0,65 | +7,31 % | $0,63 | $0,66 | $0,61 | 644,00K |
| 2026-08-20 | $0,60 | +1,18 % | $0,61 | $0,64 | $0,60 | 741,60K |
| 2026-08-19 | $0,60 | -8,60 % | $0,62 | $0,67 | $0,59 | 12,40M |
| 2026-08-18 | $0,65 | -0,61 % | $0,65 | $0,67 | $0,63 | 304,10K |
| 2026-08-17 | $0,65 | -8,77 % | $0,74 | $0,78 | $0,65 | 206,80K |
| 2026-08-14 | $0,72 | 0,00 % | $0,72 | $0,74 | $0,69 | 203,50K |
| 2026-08-13 | $0,72 | -1,10 % | $0,79 | $0,81 | $0,69 | 392,50K |
| 2026-08-12 | $0,73 | -5,71 % | $0,81 | $0,83 | $0,72 | 228,80K |
| 2026-08-11 | $0,77 | +2,12 % | $0,77 | $0,85 | $0,75 | 297,00K |
| 2026-08-10 | $0,75 | -2,08 % | $0,76 | $0,80 | $0,75 | 130,70K |
| 2026-08-07 | $0,77 | +6,80 % | $0,76 | $0,78 | $0,73 | 108,60K |
| 2026-08-06 | $0,72 | -2,83 % | $0,73 | $0,78 | $0,72 | 126,30K |
| 2026-08-05 | $0,74 | -2,62 % | $0,75 | $0,77 | $0,72 | 133,80K |
| 2026-08-04 | $0,76 | +5,10 % | $0,72 | $0,78 | $0,70 | 149,20K |
| 2026-08-03 | $0,73 | +6,46 % | $0,77 | $0,77 | $0,68 | 247,50K |
| 2026-07-31 | $0,68 | -3,13 % | $0,73 | $0,74 | $0,68 | 48,80K |
| 2026-07-30 | $0,70 | +0,72 % | $0,71 | $0,73 | $0,67 | 98,00K |
| 2026-07-29 | $0,70 | -3,99 % | $0,73 | $0,75 | $0,68 | 100,50K |
| 2026-07-28 | $0,73 | -4,34 % | $0,64 | $0,74 | $0,64 | 240,40K |
| 2026-07-27 | $0,76 | +3,97 % | $0,78 | $0,80 | $0,74 | 173,10K |
| 2026-07-24 | $0,73 | -12,98 % | $0,91 | $0,95 | $0,69 | 423,20K |
| 2026-07-23 | $0,84 | -10,26 % | $0,93 | $0,98 | $0,81 | 161,60K |
| 2026-07-22 | $0,94 | -5,93 % | $1,01 | $1,02 | $0,93 | 83,20K |
| 2026-07-21 | $1,00 | +1,02 % | $0,99 | $1,02 | $0,98 | 87,40K |
| 2026-07-20 | $0,99 | +1,13 % | $1,01 | $1,02 | $0,93 | 166,60K |
| 2026-07-17 | $0,97 | +11,95 % | $0,89 | $1,02 | $0,85 | 326,80K |
| 2026-07-16 | $0,87 | -13,86 % | $0,97 | $0,98 | $0,82 | 740,40K |
| 2026-07-15 | $1,01 | -3,81 % | $1,04 | $1,04 | $0,99 | 369,80K |
| 2026-07-14 | $1,05 | -5,41 % | $1,10 | $1,12 | $1,05 | 327,60K |
| 2026-07-13 | $1,11 | -5,93 % | $1,17 | $1,17 | $1,09 | 307,80K |
| 2026-07-10 | $1,18 | +0,85 % | $1,16 | $1,19 | $1,14 | 104,00K |
| 2026-07-09 | $1,17 | +0,86 % | $1,17 | $1,21 | $1,15 | 214,40K |
| 2026-07-08 | $1,16 | -2,52 % | $1,17 | $1,19 | $1,13 | 253,50K |
| 2026-07-07 | $1,19 | -4,80 % | $1,22 | $1,23 | $1,17 | 249,70K |
| 2026-07-06 | $1,25 | +5,04 % | $1,21 | $1,25 | $1,19 | 147,10K |
| 2026-07-02 | $1,19 | -5,56 % | $1,28 | $1,28 | $1,18 | 302,00K |
| 2026-07-01 | $1,26 | -0,79 % | $1,25 | $1,33 | $1,22 | 402,80K |
| 2026-06-30 | $1,27 | -0,78 % | $1,27 | $1,29 | $1,24 | 135,10K |
| 2026-06-29 | $1,28 | -3,03 % | $1,34 | $1,34 | $1,27 | 110,50K |
| 2026-06-26 | $1,32 | +0,76 % | $1,25 | $1,37 | $1,25 | 211,30K |
| 2026-06-25 | $1,31 | -5,07 % | $1,36 | $1,36 | $1,24 | 279,70K |
| 2026-06-24 | $1,38 | +6,98 % | $1,31 | $1,43 | $1,17 | 1,14M |
| 2026-06-23 | $1,29 | -2,27 % | $1,27 | $1,35 | $1,26 | 207,40K |
| 2026-06-22 | $1,32 | -1,49 % | $1,38 | $1,43 | $1,30 | 539,70K |
| 2026-06-18 | $1,34 | +13,56 % | $1,20 | $1,38 | $1,17 | 664,80K |
| 2026-06-17 | $1,18 | +0,85 % | $1,18 | $1,21 | $1,16 | 397,10K |
| 2026-06-16 | $1,17 | -0,85 % | $1,19 | $1,24 | $1,12 | 687,90K |
| 2026-06-15 | $1,18 | -3,28 % | $1,25 | $1,41 | $1,15 | 1,06M |
| 2026-06-12 | $1,22 | +3,39 % | $1,17 | $1,47 | $1,17 | 3,59M |
| 2026-06-11 | $1,18 | -1,67 % | $1,21 | $1,21 | $1,12 | 373,40K |
| 2026-06-10 | $1,20 | -6,25 % | $1,24 | $1,33 | $1,18 | 520,00K |
| 2026-06-09 | $1,28 | -4,48 % | $1,32 | $1,50 | $1,22 | 562,10K |
| 2026-06-08 | $1,34 | -18,79 % | $1,50 | $1,54 | $1,31 | 777,50K |
| 2026-06-05 | $1,65 | -7,82 % | $1,78 | $1,80 | $1,56 | 652,10K |
| 2026-06-04 | $1,79 | -11,82 % | $1,96 | $2,15 | $1,67 | 2,03M |
| 2026-06-03 | $2,03 | -3,33 % | $2,01 | $2,08 | $1,90 | 641,30K |
| 2026-06-02 | $2,10 | -4,98 % | $2,19 | $2,34 | $2,04 | 670,80K |
| 2026-06-01 | $2,21 | +7,28 % | $2,30 | $2,40 | $2,13 | 2,03M |
| 2026-05-29 | $2,06 | -14,17 % | $2,31 | $2,34 | $1,99 | 1,11M |
| 2026-05-28 | $2,40 | -10,11 % | $2,66 | $2,93 | $2,26 | 1,89M |
| 2026-05-27 | $2,67 | -23,50 % | $2,85 | $2,99 | $2,55 | 2,77M |