Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geovax Labs (NQ: GOVX )

1.560 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.230 4.480 4.230 4.380 491,003 +0.21(+5.04%)
Mar 30, 2021 4.160 4.220 3.890 4.170 150,336 -0.02(-0.48%)
Mar 29, 2021 4.540 4.580 4.170 4.190 211,677 -0.39(-8.52%)
Mar 26, 2021 4.740 4.860 4.400 4.580 235,700 -0.19(-3.98%)
Mar 25, 2021 4.800 4.950 4.600 4.770 141,676 -0.08(-1.65%)
Mar 24, 2021 4.980 5.190 4.800 4.850 322,286 +0.01(+0.21%)
Mar 23, 2021 5.360 5.400 4.820 4.840 437,456 -0.41(-7.81%)
Mar 22, 2021 5.300 5.590 5.160 5.250 372,907 +0.05(+0.96%)
Mar 19, 2021 5.390 5.540 5.200 5.200 295,000 -0.13(-2.44%)
Mar 18, 2021 5.510 5.590 5.220 5.330 250,715 -0.34(-6.00%)
Mar 17, 2021 5.340 5.950 5.060 5.670 362,247 +0.25(+4.61%)
Mar 16, 2021 5.150 5.550 5.150 5.420 376,539 +0.20(+3.83%)
Mar 15, 2021 5.230 5.323 5.050 5.220 278,847 +0.14(+2.76%)
Mar 12, 2021 5.090 5.440 4.966 5.080 1,259,700 -0.47(-8.47%)
Mar 11, 2021 5.700 5.720 5.100 5.550 1,553,059 +0.74(+15.38%)
Mar 10, 2021 4.790 4.920 4.530 4.810 519,642 +0.14(+3.00%)
Mar 09, 2021 4.720 4.920 4.510 4.670 368,095 -0.01(-0.21%)
Mar 08, 2021 4.330 5.170 4.270 4.680 1,252,342 +0.33(+7.59%)
Mar 05, 2021 4.090 4.400 3.680 4.350 964,200 +0.31(+7.67%)
Mar 04, 2021 4.640 4.890 3.910 4.040 870,910 -0.79(-16.36%)
Mar 03, 2021 5.100 5.200 4.750 4.830 351,222 -0.27(-5.29%)
Mar 02, 2021 5.190 5.320 5.050 5.100 303,131 -0.15(-2.86%)
Mar 01, 2021 5.260 5.550 5.070 5.250 690,083 +0.15(+2.94%)
Feb 26, 2021 5.340 5.395 4.950 5.100 361,900 -0.30(-5.56%)
Feb 25, 2021 5.700 6.000 5.310 5.400 580,754 -0.25(-4.42%)
Feb 24, 2021 5.350 6.340 5.310 5.650 908,046 +0.58(+11.44%)
Feb 23, 2021 5.270 5.410 4.700 5.070 782,143 -0.44(-7.99%)
Feb 22, 2021 6.610 6.850 5.310 5.510 1,512,764 -1.29(-18.97%)
Feb 19, 2021 7.410 7.600 6.420 6.800 1,275,900 -0.36(-5.03%)
Feb 18, 2021 8.110 8.170 7.050 7.160 800,127 -1.28(-15.17%)
Feb 17, 2021 7.530 8.550 7.290 8.440 1,538,123 +0.73(+9.47%)
Feb 16, 2021 8.050 8.170 7.220 7.710 1,209,486 +0.23(+3.07%)
Feb 12, 2021 7.190 8.710 7.117 7.480 2,998,000 +0.26(+3.60%)
Feb 11, 2021 6.800 7.750 6.560 7.220 2,830,972 +0.70(+10.74%)
Feb 10, 2021 6.690 6.750 6.150 6.520 1,209,169 -0.10(-1.51%)
Feb 09, 2021 6.780 6.970 6.290 6.620 3,629,778 -0.86(-11.50%)
Feb 08, 2021 6.250 7.980 6.020 7.480 3,843,930 +1.95(+35.26%)
Feb 05, 2021 5.200 5.680 5.150 5.530 902,500 +0.37(+7.17%)
Feb 04, 2021 5.450 5.450 5.110 5.160 408,634 -0.24(-4.44%)
Feb 03, 2021 5.550 5.760 5.110 5.400 1,583,077 +0.09(+1.69%)
Feb 02, 2021 5.220 5.870 4.970 5.310 1,753,522 +0.02(+0.38%)
Feb 01, 2021 4.740 5.480 4.710 5.290 1,328,149 +0.61(+13.03%)
Jan 29, 2021 4.790 5.000 4.620 4.680 413,900 -0.08(-1.68%)
Jan 28, 2021 5.050 5.160 4.590 4.760 449,725 -0.36(-7.03%)
Jan 27, 2021 5.270 5.500 4.910 5.120 941,159 -0.83(-13.95%)
Jan 26, 2021 5.710 6.490 5.300 5.950 3,366,759 +0.84(+16.44%)
Jan 25, 2021 4.740 5.140 4.300 5.110 1,880,773 +0.51(+11.09%)
Jan 22, 2021 5.040 5.040 4.560 4.600 416,400 -0.42(-8.37%)
Jan 21, 2021 4.550 5.150 4.370 5.020 1,158,917 +0.54(+12.05%)
Jan 20, 2021 4.480 4.550 4.240 4.480 385,034 +0.12(+2.75%)
Jan 19, 2021 4.550 4.600 4.290 4.360 533,104 -0.29(-6.24%)
Jan 15, 2021 4.470 4.940 4.250 4.650 1,160,000 +0.16(+3.56%)
Jan 14, 2021 4.750 4.860 4.300 4.490 1,015,189 -0.17(-3.65%)
Jan 13, 2021 4.940 5.000 4.630 4.660 1,142,043 -0.64(-12.08%)
Jan 12, 2021 4.760 5.300 4.600 5.300 2,370,448 -0.06(-1.12%)
Jan 11, 2021 7.090 7.400 5.130 5.360 50,735,664 +2.06(+62.42%)
Jan 08, 2021 3.410 3.540 3.280 3.300 595,900 -0.14(-4.07%)
Jan 07, 2021 3.280 3.720 3.280 3.440 645,827 +0.17(+5.20%)
Jan 06, 2021 3.450 3.530 3.240 3.270 383,292 -0.14(-4.11%)
Jan 05, 2021 3.380 3.440 3.260 3.410 312,007 +0.09(+2.71%)
Jan 04, 2021 3.380 3.460 3.250 3.320 482,932 -0.06(-1.78%)
Dec 31, 2020 3.380 3.380 3.380 833,533 -0.11(-3.15%)
Dec 30, 2020 3.400 3.645 3.300 3.490 833,533 +0.15(+4.49%)
Dec 29, 2020 3.400 3.470 3.100 3.340 550,107 -0.02(-0.60%)
Dec 28, 2020 3.280 3.670 3.130 3.360 660,303 +0.08(+2.50%)
Dec 24, 2020 3.330 3.360 3.200 3.278 101,900 +0.02(+0.56%)
Dec 23, 2020 3.150 3.380 3.110 3.260 509,293 +0.16(+5.16%)
Dec 22, 2020 3.200 3.240 3.010 3.100 357,774 -0.14(-4.32%)
Dec 21, 2020 3.300 3.380 3.150 3.240 285,262 -0.06(-1.82%)
Dec 18, 2020 3.400 3.540 3.300 3.300 316,500 -0.03(-0.90%)
Dec 17, 2020 3.730 3.730 3.250 3.330 657,570 -0.50(-13.05%)
Dec 16, 2020 3.600 3.930 3.330 3.830 806,933 +0.14(+3.79%)
Dec 15, 2020 3.200 4.250 3.120 3.690 6,827,092 +0.45(+13.89%)
Dec 14, 2020 3.500 3.640 3.180 3.240 863,245 -0.26(-7.43%)
Dec 11, 2020 3.740 4.170 3.430 3.500 1,163,500 -0.71(-16.86%)
Dec 10, 2020 4.090 5.120 3.860 4.210 10,400,255 -1.52(-26.53%)
Dec 09, 2020 3.140 7.500 3.050 5.730 31,325,604 +2.53(+79.06%)
Dec 08, 2020 3.220 3.270 3.020 3.200 364,336 -0.04(-1.23%)
Dec 07, 2020 2.800 3.390 2.750 3.240 1,601,825 +0.50(+18.25%)
Dec 04, 2020 2.740 2.790 2.690 2.740 69,500 -0.02(-0.72%)
Dec 03, 2020 2.800 2.810 2.720 2.760 72,643 -0.03(-1.08%)
Dec 02, 2020 2.860 2.860 2.710 2.790 170,080 -0.11(-3.79%)
Dec 01, 2020 2.900 2.970 2.750 2.900 164,657 +0.00(+0.00%)
Nov 30, 2020 2.810 2.950 2.700 2.900 839,860 +0.22(+8.21%)
Nov 27, 2020 2.660 2.750 2.615 2.680 149,400 +0.04(+1.52%)
Nov 25, 2020 2.700 2.700 2.590 2.640 81,700 +0.01(+0.38%)
Nov 24, 2020 2.700 2.700 2.560 2.630 240,947 -0.10(-3.66%)
Nov 23, 2020 2.760 2.770 2.670 2.730 186,934 -0.00(-0.13%)
Nov 20, 2020 2.770 2.770 2.710 2.734 77,300 -0.03(-0.96%)
Nov 19, 2020 2.800 2.830 2.690 2.760 323,210 +0.01(+0.36%)
Nov 18, 2020 2.820 2.830 2.650 2.750 311,320 -0.04(-1.43%)
Nov 17, 2020 2.800 2.830 2.750 2.790 89,835 +0.02(+0.72%)
Nov 16, 2020 2.830 2.840 2.750 2.770 140,454 -0.01(-0.36%)
Nov 13, 2020 2.800 2.850 2.770 2.780 119,700 -0.05(-1.77%)
Nov 12, 2020 2.820 2.880 2.760 2.830 74,329 +0.03(+1.07%)
Nov 11, 2020 2.900 2.960 2.780 2.800 129,477 -0.10(-3.45%)
Nov 10, 2020 2.680 3.230 2.600 2.900 803,519 +0.17(+6.23%)
Nov 09, 2020 2.820 2.990 2.610 2.730 342,221 -0.08(-2.85%)
Nov 06, 2020 2.800 2.890 2.750 2.810 200,300 -0.09(-3.10%)
Nov 05, 2020 2.830 2.920 2.800 2.900 146,944 +0.02(+0.69%)
Nov 04, 2020 2.930 2.930 2.840 2.880 96,681 -0.01(-0.35%)
Nov 03, 2020 2.930 2.950 2.870 2.890 114,957 -0.05(-1.70%)
Nov 02, 2020 2.870 2.950 2.850 2.940 99,010 +0.02(+0.68%)
Oct 30, 2020 3.020 3.020 2.850 2.920 217,400 +0.02(+0.69%)
Oct 29, 2020 2.850 2.930 2.820 2.900 164,373 +0.01(+0.35%)
Oct 28, 2020 3.040 3.040 2.810 2.890 401,929 -0.27(-8.54%)
Oct 27, 2020 3.080 3.250 2.980 3.160 937,304 -0.26(-7.60%)
Oct 26, 2020 3.840 4.400 3.200 3.420 21,851,724 +0.38(+12.50%)
Oct 23, 2020 3.060 3.090 2.940 3.040 170,300 +0.00(+0.00%)
Oct 22, 2020 3.200 3.310 2.950 3.040 332,726 -0.19(-5.88%)
Oct 21, 2020 3.400 3.400 3.160 3.230 147,483 -0.11(-3.29%)
Oct 20, 2020 3.300 3.560 3.050 3.340 887,066 +0.08(+2.45%)
Oct 19, 2020 3.140 3.600 3.050 3.260 619,600 +0.12(+3.82%)
Oct 16, 2020 3.120 3.180 3.000 3.140 252,300 -0.01(-0.32%)
Oct 15, 2020 3.040 3.250 2.950 3.150 176,119 +0.15(+5.00%)
Oct 14, 2020 2.980 3.080 2.950 3.000 122,312 +0.06(+2.04%)
Oct 13, 2020 3.010 3.050 2.850 2.940 246,678 -0.12(-3.92%)
Oct 12, 2020 3.250 3.250 2.980 3.060 250,257 -0.16(-4.97%)
Oct 09, 2020 3.450 3.451 3.060 3.220 576,400 -0.43(-11.78%)
Oct 08, 2020 3.000 3.800 2.850 3.650 2,374,112 +0.67(+22.48%)
Oct 07, 2020 2.780 3.150 2.740 2.980 174,246 +0.21(+7.58%)
Oct 06, 2020 2.940 2.940 2.750 2.770 58,220 -0.05(-1.77%)
Oct 05, 2020 2.940 2.980 2.780 2.820 48,167 +0.01(+0.36%)
Oct 02, 2020 3.050 3.050 2.760 2.810 100,100 -0.20(-6.64%)
Oct 01, 2020 3.150 3.150 2.930 3.010 107,685 -0.18(-5.64%)
Sep 30, 2020 3.220 3.440 2.900 3.190 327,767 +0.25(+8.50%)
Sep 29, 2020 2.850 3.220 2.750 2.940 159,958 +0.14(+5.00%)
Sep 28, 2020 3.000 3.000 2.570 2.800 131,947 -0.14(-4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.