GeoVax Labs, Inc. GOVX
NASDAQ · United States · Health Technology
$0.3201-0.00 (-0.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |