GeoVax Labs Inc. (GOVX)
1.06
-0.12 (-10.17%)
At close: Apr 03, 2025, 3:59 PM
GeoVax Labs Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.10 | 1.21 | 1.09 | 1.18 | 0.10 | 9.26% | 402,202 |
| Apr 1, 2025 | 1.10 | 1.14 | 1.03 | 1.08 | 0.02 | 1.89% | 334,600 |
| Mar 31, 2025 | 1.09 | 1.11 | 1.06 | 1.06 | -0.05 | -4.50% | 305,848 |
| Mar 28, 2025 | 1.26 | 1.26 | 1.10 | 1.11 | -0.16 | -12.60% | 606,540 |
| Mar 27, 2025 | 1.36 | 1.38 | 1.26 | 1.27 | -0.10 | -7.30% | 353,900 |
| Mar 26, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 0.00 | 0.00% | 333,946 |
| Mar 25, 2025 | 1.40 | 1.41 | 1.36 | 1.37 | -0.03 | -2.14% | 269,710 |
| Mar 24, 2025 | 1.30 | 1.41 | 1.20 | 1.40 | 0.09 | 6.87% | 974,400 |
| Mar 21, 2025 | 1.35 | 1.36 | 1.25 | 1.31 | -0.04 | -2.96% | 492,612 |
| Mar 20, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | -0.06 | -4.26% | 341,000 |
| Mar 19, 2025 | 1.51 | 1.51 | 1.38 | 1.41 | -0.01 | -0.70% | 493,700 |
| Mar 18, 2025 | 1.48 | 1.49 | 1.40 | 1.42 | -0.08 | -5.33% | 460,400 |
| Mar 17, 2025 | 1.56 | 1.57 | 1.49 | 1.50 | -0.04 | -2.60% | 418,700 |
| Mar 14, 2025 | 1.54 | 1.62 | 1.50 | 1.54 | 0.00 | 0.00% | 557,900 |
| Mar 13, 2025 | 1.70 | 1.84 | 1.53 | 1.54 | -0.11 | -6.67% | 1,485,605 |
| Mar 12, 2025 | 1.62 | 1.75 | 1.62 | 1.65 | 0.04 | 2.48% | 799,102 |
| Mar 11, 2025 | 1.64 | 1.68 | 1.53 | 1.61 | -0.08 | -4.73% | 433,393 |
| Mar 10, 2025 | 1.64 | 1.89 | 1.62 | 1.69 | -0.02 | -1.17% | 1,604,249 |
| Mar 7, 2025 | 1.86 | 1.88 | 1.64 | 1.71 | -0.12 | -6.56% | 585,835 |
| Mar 6, 2025 | 1.75 | 1.84 | 1.74 | 1.83 | 0.08 | 4.57% | 746,111 |
| Mar 5, 2025 | 1.78 | 1.78 | 1.65 | 1.75 | 0.02 | 1.16% | 627,237 |
| Mar 4, 2025 | 1.53 | 1.79 | 1.52 | 1.73 | 0.22 | 14.57% | 2,139,400 |
| Mar 3, 2025 | 1.65 | 1.85 | 1.47 | 1.51 | 0.07 | 4.86% | 2,280,425 |
| Feb 28, 2025 | 1.42 | 1.47 | 1.40 | 1.44 | 0.00 | 0.00% | 203,900 |
| Feb 27, 2025 | 1.50 | 1.54 | 1.43 | 1.44 | -0.04 | -2.70% | 378,443 |
| Feb 26, 2025 | 1.47 | 1.54 | 1.44 | 1.48 | 0.01 | 0.68% | 213,700 |
| Feb 25, 2025 | 1.54 | 1.58 | 1.38 | 1.47 | -0.06 | -3.92% | 336,500 |
| Feb 24, 2025 | 1.70 | 1.71 | 1.51 | 1.53 | -0.14 | -8.38% | 535,200 |
| Feb 21, 2025 | 1.65 | 1.71 | 1.56 | 1.67 | 0.04 | 2.45% | 820,730 |
| Feb 20, 2025 | 1.72 | 1.72 | 1.62 | 1.63 | -0.08 | -4.68% | 362,442 |
| Feb 19, 2025 | 1.72 | 1.76 | 1.70 | 1.71 | -0.04 | -2.29% | 178,242 |
| Feb 18, 2025 | 1.73 | 1.79 | 1.70 | 1.75 | 0.02 | 1.16% | 278,718 |
| Feb 14, 2025 | 1.65 | 1.76 | 1.65 | 1.73 | 0.02 | 1.17% | 189,010 |
| Feb 13, 2025 | 1.73 | 1.73 | 1.63 | 1.71 | -0.02 | -1.16% | 280,508 |
| Feb 12, 2025 | 1.60 | 1.75 | 1.57 | 1.73 | 0.16 | 10.19% | 447,818 |
| Feb 11, 2025 | 1.54 | 1.63 | 1.50 | 1.57 | 0.01 | 0.64% | 310,203 |
| Feb 10, 2025 | 1.70 | 1.70 | 1.54 | 1.56 | -0.14 | -8.24% | 437,505 |
| Feb 7, 2025 | 1.72 | 1.76 | 1.67 | 1.70 | -0.01 | -0.58% | 386,255 |
| Feb 6, 2025 | 1.74 | 1.77 | 1.66 | 1.71 | -0.03 | -1.72% | 402,718 |
| Feb 5, 2025 | 1.76 | 1.82 | 1.69 | 1.74 | 0.00 | 0.00% | 2,043,879 |
| Feb 4, 2025 | 1.76 | 1.77 | 1.71 | 1.74 | -0.03 | -1.69% | 343,405 |
| Feb 3, 2025 | 1.86 | 2.07 | 1.70 | 1.77 | -0.14 | -7.33% | 2,341,817 |
| Jan 31, 2025 | 2.01 | 2.02 | 1.86 | 1.91 | -0.04 | -2.05% | 216,686 |
| Jan 30, 2025 | 1.88 | 1.98 | 1.88 | 1.95 | 0.07 | 3.72% | 153,260 |
| Jan 29, 2025 | 1.94 | 1.96 | 1.85 | 1.88 | -0.06 | -3.09% | 199,440 |
| Jan 28, 2025 | 1.93 | 1.95 | 1.87 | 1.94 | 0.00 | 0.00% | 282,213 |
| Jan 27, 2025 | 2.05 | 2.15 | 1.87 | 1.94 | -0.13 | -6.28% | 1,110,200 |
| Jan 24, 2025 | 2.16 | 2.24 | 2.06 | 2.07 | -0.07 | -3.27% | 602,300 |
| Jan 23, 2025 | 2.10 | 2.19 | 2.06 | 2.14 | 0.03 | 1.42% | 271,910 |
| Jan 22, 2025 | 2.22 | 2.22 | 2.06 | 2.11 | -0.11 | -4.95% | 495,200 |