| 名前 | GeoVax Labs Inc. Common Stock |
| ティッカー | GOVX |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.17 | 7.22 | 8.07 | 7.71 | 1207300.0 | 7.71 |
| 2021-02-12 | 8.71 | 7.12 | 7.19 | 7.48 | 2998000.0 | 7.48 |
| 2021-02-11 | 7.75 | 6.56 | 6.8 | 7.22 | 2847100.0 | 7.22 |
| 2021-02-10 | 6.75 | 6.15 | 6.69 | 6.52 | 1238800.0 | 6.52 |
| 2021-02-09 | 6.97 | 6.29 | 6.78 | 6.62 | 3634300.0 | 6.62 |
| 2021-02-08 | 7.98 | 6.02 | 6.25 | 7.48 | 3842100.0 | 7.48 |
| 2021-02-05 | 5.68 | 5.15 | 5.2 | 5.53 | 902600.0 | 5.53 |
| 2021-02-04 | 5.45 | 5.11 | 5.45 | 5.16 | 408600.0 | 5.16 |
| 2021-02-03 | 5.76 | 5.11 | 5.55 | 5.4 | 1584300.0 | 5.4 |
| 2021-02-02 | 5.87 | 4.97 | 5.22 | 5.31 | 2123600.0 | 5.31 |
| 2021-02-01 | 5.48 | 4.71 | 4.74 | 5.29 | 1333400.0 | 5.29 |
| 2021-01-29 | 5.0 | 4.62 | 4.8 | 4.68 | 413900.0 | 4.68 |
| 2021-01-28 | 5.16 | 4.59 | 5.05 | 4.76 | 451300.0 | 4.76 |
| 2021-01-27 | 5.5 | 4.91 | 5.27 | 5.12 | 944200.0 | 5.12 |
| 2021-01-26 | 6.49 | 5.3 | 5.71 | 5.95 | 3383900.0 | 5.95 |
| 2021-01-25 | 5.14 | 4.3 | 4.74 | 5.11 | 2009200.0 | 5.11 |
| 2021-01-22 | 5.04 | 4.56 | 5.04 | 4.6 | 416400.0 | 4.6 |
| 2021-01-21 | 5.15 | 4.37 | 4.55 | 5.02 | 1159100.0 | 5.02 |
| 2021-01-20 | 4.55 | 4.24 | 4.48 | 4.48 | 386300.0 | 4.48 |
| 2021-01-19 | 4.6 | 4.29 | 4.55 | 4.36 | 541200.0 | 4.36 |
| 2021-01-15 | 4.94 | 4.25 | 4.47 | 4.65 | 1160100.0 | 4.65 |
| 2021-01-14 | 4.86 | 4.3 | 4.75 | 4.49 | 1026100.0 | 4.49 |
| 2021-01-13 | 5.0 | 4.63 | 4.94 | 4.66 | 1150800.0 | 4.66 |
| 2021-01-12 | 5.3 | 4.6 | 4.76 | 5.3 | 2374500.0 | 5.3 |
| 2021-01-11 | 7.4 | 5.13 | 7.09 | 5.36 | 50809900.0 | 5.36 |
| 2021-01-08 | 3.54 | 3.28 | 3.41 | 3.3 | 595900.0 | 3.3 |
| 2021-01-07 | 3.72 | 3.28 | 3.28 | 3.44 | 646700.0 | 3.44 |
| 2021-01-06 | 3.53 | 3.24 | 3.45 | 3.27 | 385000.0 | 3.27 |
| 2021-01-05 | 3.44 | 3.26 | 3.38 | 3.41 | 317700.0 | 3.41 |
| 2021-01-04 | 3.46 | 3.25 | 3.38 | 3.32 | 483500.0 | 3.32 |
| 2020-12-31 | 3.58 | 3.22 | 3.45 | 3.38 | 568900.0 | 3.38 |
| 2020-12-30 | 3.64 | 3.3 | 3.4 | 3.49 | 834400.0 | 3.49 |
| 2020-12-29 | 3.47 | 3.1 | 3.4 | 3.34 | 551000.0 | 3.34 |
| 2020-12-28 | 3.67 | 3.13 | 3.28 | 3.36 | 665100.0 | 3.36 |
| 2020-12-24 | 3.36 | 3.2 | 3.33 | 3.28 | 102000.0 | 3.28 |
| 2020-12-23 | 3.38 | 3.11 | 3.15 | 3.26 | 513300.0 | 3.26 |
| 2020-12-22 | 3.24 | 3.01 | 3.2 | 3.1 | 357600.0 | 3.1 |
| 2020-12-21 | 3.38 | 3.15 | 3.3 | 3.24 | 288300.0 | 3.24 |
| 2020-12-18 | 3.54 | 3.3 | 3.4 | 3.3 | 316600.0 | 3.3 |
| 2020-12-17 | 3.73 | 3.25 | 3.73 | 3.33 | 657800.0 | 3.33 |
| 2020-12-16 | 3.93 | 3.33 | 3.6 | 3.83 | 808400.0 | 3.83 |
| 2020-12-15 | 4.25 | 3.12 | 3.2 | 3.69 | 6838300.0 | 3.69 |
| 2020-12-14 | 3.64 | 3.18 | 3.5 | 3.24 | 863600.0 | 3.24 |
| 2020-12-11 | 4.17 | 3.43 | 3.74 | 3.5 | 1163600.0 | 3.5 |
| 2020-12-10 | 5.12 | 3.86 | 4.09 | 4.21 | 10414200.0 | 4.21 |
| 2020-12-09 | 7.5 | 3.05 | 3.14 | 5.73 | 31476300.0 | 5.73 |
| 2020-12-08 | 3.27 | 3.02 | 3.22 | 3.2 | 365100.0 | 3.2 |
| 2020-12-07 | 3.39 | 2.75 | 2.8 | 3.24 | 1624800.0 | 3.24 |
| 2020-12-04 | 2.79 | 2.69 | 2.74 | 2.74 | 69400.0 | 2.74 |
| 2020-12-03 | 2.81 | 2.72 | 2.8 | 2.76 | 72600.0 | 2.76 |
| 2020-12-02 | 2.86 | 2.71 | 2.86 | 2.79 | 170100.0 | 2.79 |
| 2020-12-01 | 2.97 | 2.75 | 2.9 | 2.9 | 164700.0 | 2.9 |
| 2020-11-30 | 2.95 | 2.7 | 2.81 | 2.9 | 841000.0 | 2.9 |
| 2020-11-27 | 2.75 | 2.62 | 2.66 | 2.68 | 149500.0 | 2.68 |
| 2020-11-25 | 2.7 | 2.59 | 2.7 | 2.64 | 81500.0 | 2.64 |
| 2020-11-24 | 2.7 | 2.56 | 2.7 | 2.63 | 240800.0 | 2.63 |
| 2020-11-23 | 2.77 | 2.67 | 2.76 | 2.73 | 186800.0 | 2.73 |
| 2020-11-20 | 2.77 | 2.71 | 2.77 | 2.73 | 77200.0 | 2.73 |
| 2020-11-19 | 2.83 | 2.69 | 2.8 | 2.76 | 333700.0 | 2.76 |
| 2020-11-18 | 2.83 | 2.65 | 2.82 | 2.75 | 311300.0 | 2.75 |
| 2020-11-17 | 2.83 | 2.75 | 2.8 | 2.79 | 89800.0 | 2.79 |
| 2020-11-16 | 2.84 | 2.75 | 2.83 | 2.77 | 140500.0 | 2.77 |
| 2020-11-13 | 2.85 | 2.77 | 2.8 | 2.78 | 119700.0 | 2.78 |
| 2020-11-12 | 2.88 | 2.76 | 2.82 | 2.83 | 74300.0 | 2.83 |
| 2020-11-11 | 2.96 | 2.78 | 2.9 | 2.8 | 129400.0 | 2.8 |
| 2020-11-10 | 3.23 | 2.6 | 2.68 | 2.9 | 804600.0 | 2.9 |
| 2020-11-09 | 2.99 | 2.61 | 2.99 | 2.73 | 342200.0 | 2.73 |
| 2020-11-06 | 2.89 | 2.75 | 2.8 | 2.81 | 200000.0 | 2.81 |
| 2020-11-05 | 2.92 | 2.8 | 2.83 | 2.9 | 150600.0 | 2.9 |
| 2020-11-04 | 2.93 | 2.84 | 2.93 | 2.88 | 96700.0 | 2.88 |
| 2020-11-03 | 2.95 | 2.87 | 2.93 | 2.89 | 120000.0 | 2.89 |
| 2020-11-02 | 2.95 | 2.85 | 2.87 | 2.94 | 99000.0 | 2.94 |
| 2020-10-30 | 3.02 | 2.85 | 3.02 | 2.92 | 217100.0 | 2.92 |
| 2020-10-29 | 2.93 | 2.82 | 2.85 | 2.9 | 164400.0 | 2.9 |
| 2020-10-28 | 3.04 | 2.81 | 3.04 | 2.89 | 405400.0 | 2.89 |
| 2020-10-27 | 3.25 | 2.98 | 3.08 | 3.16 | 937400.0 | 3.16 |
| 2020-10-26 | 4.4 | 3.2 | 3.84 | 3.42 | 21859600.0 | 3.42 |
| 2020-10-23 | 3.09 | 2.94 | 3.06 | 3.04 | 170300.0 | 3.04 |
| 2020-10-22 | 3.31 | 2.95 | 3.2 | 3.04 | 328500.0 | 3.04 |
| 2020-10-21 | 3.4 | 3.16 | 3.4 | 3.23 | 148000.0 | 3.23 |
| 2020-10-20 | 3.56 | 3.05 | 3.3 | 3.34 | 885600.0 | 3.34 |
| 2020-10-19 | 3.6 | 3.05 | 3.14 | 3.26 | 619600.0 | 3.26 |
| 2020-10-16 | 3.18 | 3.0 | 3.12 | 3.14 | 252300.0 | 3.14 |
| 2020-10-15 | 3.25 | 2.95 | 3.04 | 3.15 | 172700.0 | 3.15 |
| 2020-10-14 | 3.08 | 2.95 | 2.98 | 3.0 | 124000.0 | 3.0 |
| 2020-10-13 | 3.05 | 2.85 | 3.01 | 2.94 | 246700.0 | 2.94 |
| 2020-10-12 | 3.25 | 2.98 | 3.25 | 3.06 | 251300.0 | 3.06 |
| 2020-10-09 | 3.45 | 3.06 | 3.45 | 3.22 | 576500.0 | 3.22 |
| 2020-10-08 | 3.8 | 2.85 | 3.0 | 3.65 | 2379100.0 | 3.65 |
| 2020-10-07 | 3.15 | 2.74 | 2.78 | 2.98 | 174200.0 | 2.98 |
| 2020-10-06 | 2.94 | 2.75 | 2.94 | 2.77 | 58200.0 | 2.77 |
| 2020-10-05 | 2.98 | 2.78 | 2.94 | 2.82 | 48200.0 | 2.82 |
| 2020-10-02 | 3.05 | 2.76 | 3.05 | 2.81 | 100200.0 | 2.81 |
| 2020-10-01 | 3.15 | 2.93 | 3.15 | 3.01 | 107700.0 | 3.01 |
| 2020-09-30 | 3.44 | 2.9 | 3.22 | 3.19 | 326400.0 | 3.19 |
| 2020-09-29 | 3.22 | 2.75 | 2.85 | 2.94 | 149500.0 | 2.94 |
| 2020-09-28 | 3.0 | 2.57 | 3.0 | 2.8 | 131900.0 | 2.8 |
| 2020-09-25 | 3.75 | 2.7 | 3.75 | 2.94 | 697700.0 | 2.94 |