NasdaqCM - Delayed Quote • USD
GeoVax Labs, Inc. (GOVX)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1.5950 | 1.7000 | 1.5400 | 1.5400 | 1.5400 | 32,000 |
| Apr 22, 2024 | 1.5200 | 1.6840 | 1.4900 | 1.5500 | 1.5500 | 29,900 |
| Apr 19, 2024 | 1.6350 | 1.6350 | 1.5000 | 1.5000 | 1.5000 | 19,400 |
| Apr 18, 2024 | 1.5500 | 1.8000 | 1.5200 | 1.5200 | 1.5200 | 22,100 |
| Apr 17, 2024 | 1.6600 | 1.6800 | 1.4500 | 1.4600 | 1.4600 | 28,800 |
| Apr 16, 2024 | 1.7300 | 1.7300 | 1.5000 | 1.5300 | 1.5300 | 51,500 |
| Apr 15, 2024 | 1.6700 | 1.8100 | 1.6700 | 1.6800 | 1.6800 | 11,600 |
| Apr 12, 2024 | 1.8900 | 1.8900 | 1.6400 | 1.7100 | 1.7100 | 30,400 |
| Apr 11, 2024 | 1.9050 | 1.9500 | 1.8200 | 1.8300 | 1.8300 | 8,000 |
| Apr 10, 2024 | 1.9600 | 1.9700 | 1.8400 | 1.8800 | 1.8800 | 24,000 |
| Apr 9, 2024 | 1.9500 | 1.9700 | 1.9100 | 1.9500 | 1.9500 | 3,400 |
| Apr 8, 2024 | 1.9000 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 16,400 |
| Apr 5, 2024 | 1.9400 | 2.0100 | 1.8900 | 1.8900 | 1.8900 | 19,600 |
| Apr 4, 2024 | 1.9300 | 2.1500 | 1.9000 | 2.0100 | 2.0100 | 84,800 |
| Apr 3, 2024 | 1.9300 | 1.9990 | 1.8200 | 1.9400 | 1.9400 | 32,500 |
| Apr 2, 2024 | 2.0300 | 2.0300 | 1.8200 | 1.9200 | 1.9200 | 20,300 |
| Apr 1, 2024 | 1.9900 | 2.1000 | 1.9200 | 1.9600 | 1.9600 | 36,700 |
| Mar 28, 2024 | 1.9800 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 17,700 |
| Mar 27, 2024 | 1.8510 | 1.9190 | 1.8200 | 1.8500 | 1.8500 | 15,400 |
| Mar 26, 2024 | 1.9000 | 1.9600 | 1.8400 | 1.8400 | 1.8400 | 41,900 |
| Mar 25, 2024 | 2.0000 | 2.0400 | 1.8200 | 1.9000 | 1.9000 | 23,500 |
| Mar 22, 2024 | 1.9310 | 2.0490 | 1.9300 | 1.9700 | 1.9700 | 27,600 |
| Mar 21, 2024 | 1.9500 | 1.9580 | 1.8800 | 1.9300 | 1.9300 | 11,000 |
| Mar 20, 2024 | 2.0100 | 2.0890 | 1.9000 | 1.9000 | 1.9000 | 29,500 |
| Mar 19, 2024 | 1.9050 | 2.0100 | 1.8600 | 2.0100 | 2.0100 | 32,100 |
| Mar 18, 2024 | 1.9400 | 1.9400 | 1.8400 | 1.8900 | 1.8900 | 25,200 |
| Mar 15, 2024 | 2.1100 | 2.1100 | 1.8200 | 1.8600 | 1.8600 | 62,600 |
| Mar 14, 2024 | 2.1200 | 2.1200 | 1.9700 | 2.0400 | 2.0400 | 17,900 |
| Mar 13, 2024 | 2.0700 | 2.1500 | 1.9500 | 2.1100 | 2.1100 | 39,800 |
| Mar 12, 2024 | 2.1400 | 2.2300 | 2.0400 | 2.0700 | 2.0700 | 18,400 |
| Mar 11, 2024 | 2.1200 | 2.2300 | 2.1000 | 2.1400 | 2.1400 | 18,900 |
| Mar 8, 2024 | 2.1300 | 2.2900 | 2.0600 | 2.1300 | 2.1300 | 53,800 |
| Mar 7, 2024 | 2.1000 | 2.1900 | 2.0900 | 2.0900 | 2.0900 | 21,400 |
| Mar 6, 2024 | 2.1700 | 2.2860 | 2.1200 | 2.1500 | 2.1500 | 28,100 |
| Mar 5, 2024 | 2.3400 | 2.3400 | 2.0500 | 2.1500 | 2.1500 | 70,300 |
| Mar 4, 2024 | 2.5000 | 2.5200 | 2.3350 | 2.3500 | 2.3500 | 18,400 |
| Mar 1, 2024 | 2.5700 | 2.5900 | 2.4600 | 2.5400 | 2.5400 | 37,000 |
| Feb 29, 2024 | 2.5700 | 2.6600 | 2.5400 | 2.5600 | 2.5600 | 28,500 |
| Feb 28, 2024 | 2.7800 | 2.8450 | 2.5000 | 2.5400 | 2.5400 | 72,700 |
| Feb 27, 2024 | 2.3800 | 2.7540 | 2.3800 | 2.7100 | 2.7100 | 147,700 |
| Feb 26, 2024 | 2.2800 | 2.5000 | 2.2350 | 2.3600 | 2.3600 | 121,700 |
| Feb 23, 2024 | 2.2800 | 2.3310 | 2.1000 | 2.1720 | 2.1720 | 22,000 |
| Feb 22, 2024 | 2.2700 | 2.3970 | 2.0400 | 2.1900 | 2.1900 | 69,400 |
| Feb 21, 2024 | 2.3750 | 2.3750 | 2.0900 | 2.2000 | 2.2000 | 35,700 |
| Feb 20, 2024 | 2.3500 | 2.4500 | 2.1600 | 2.3600 | 2.3600 | 33,800 |
| Feb 16, 2024 | 2.4100 | 2.5420 | 2.3000 | 2.3500 | 2.3500 | 42,700 |
| Feb 15, 2024 | 2.4600 | 2.5000 | 2.4000 | 2.4800 | 2.4800 | 26,500 |
| Feb 14, 2024 | 2.5500 | 2.6400 | 2.3960 | 2.5100 | 2.5100 | 49,500 |
| Feb 13, 2024 | 2.7100 | 2.7100 | 2.5000 | 2.5400 | 2.5400 | 54,500 |
| Feb 12, 2024 | 2.6100 | 2.9400 | 2.6100 | 2.6400 | 2.6400 | 54,800 |
| Feb 9, 2024 | 2.5100 | 2.6690 | 2.5100 | 2.6500 | 2.6500 | 30,000 |
| Feb 8, 2024 | 2.5200 | 2.6300 | 2.5000 | 2.5500 | 2.5500 | 23,200 |
| Feb 7, 2024 | 2.6400 | 2.8140 | 2.5400 | 2.5800 | 2.5800 | 78,000 |
| Feb 6, 2024 | 2.6000 | 2.6700 | 2.4000 | 2.6500 | 2.6500 | 238,300 |
| Feb 5, 2024 | 2.8800 | 2.9100 | 2.4400 | 2.5300 | 2.5300 | 92,400 |
| Feb 2, 2024 | 3.2200 | 3.2670 | 2.8000 | 2.9690 | 2.9690 | 60,000 |
| Feb 1, 2024 | 3.3500 | 3.7600 | 3.2000 | 3.3240 | 3.3240 | 80,900 |
| Jan 31, 2024 | 1:15 Stock Splits | |||||
| Jan 31, 2024 | 3.7100 | 4.3300 | 3.2500 | 3.3300 | 3.3300 | 124,500 |
| Jan 30, 2024 | 4.0500 | 4.1250 | 3.7500 | 3.9000 | 3.9000 | 45,487 |
| Jan 29, 2024 | 4.5000 | 4.5000 | 3.7500 | 3.9000 | 3.9000 | 41,660 |
| Jan 26, 2024 | 4.0950 | 4.3500 | 3.9000 | 4.2600 | 4.2600 | 10,580 |
| Jan 25, 2024 | 4.2750 | 4.3350 | 4.0500 | 4.0950 | 4.0950 | 6,620 |
| Jan 24, 2024 | 4.1250 | 4.3500 | 3.9150 | 4.2750 | 4.2750 | 25,033 |
| Jan 23, 2024 | 4.2450 | 4.2450 | 3.9000 | 4.1400 | 4.1400 | 21,093 |
| Jan 22, 2024 | 4.5000 | 4.5000 | 4.3200 | 4.3200 | 4.3200 | 14,547 |
| Jan 19, 2024 | 4.8000 | 4.8000 | 4.3500 | 4.5000 | 4.5000 | 18,260 |
| Jan 18, 2024 | 4.6800 | 4.8750 | 4.5000 | 4.5750 | 4.5750 | 13,653 |
| Jan 17, 2024 | 4.9650 | 4.9650 | 4.5000 | 4.8450 | 4.8450 | 17,100 |
| Jan 16, 2024 | 5.2200 | 5.2500 | 4.9500 | 4.9800 | 4.9800 | 14,987 |
| Jan 12, 2024 | 5.8500 | 5.8500 | 5.1900 | 5.4000 | 5.4000 | 14,707 |
| Jan 11, 2024 | 5.7150 | 5.7750 | 5.2500 | 5.4300 | 5.4300 | 9,667 |
| Jan 10, 2024 | 6.0000 | 6.0000 | 5.2950 | 5.4900 | 5.4900 | 10,300 |
| Jan 9, 2024 | 5.5500 | 5.6850 | 5.4150 | 5.5500 | 5.5500 | 5,493 |
| Jan 8, 2024 | 5.5500 | 5.7750 | 5.4000 | 5.5500 | 5.5500 | 12,813 |
| Jan 5, 2024 | 5.4750 | 5.5500 | 5.3700 | 5.5500 | 5.5500 | 7,513 |
| Jan 4, 2024 | 5.8500 | 5.8500 | 5.4000 | 5.4750 | 5.4750 | 9,900 |
| Jan 3, 2024 | 5.7000 | 6.0000 | 5.2950 | 5.6100 | 5.6100 | 24,380 |
| Jan 2, 2024 | 5.6250 | 5.8500 | 5.3400 | 5.5500 | 5.5500 | 20,360 |
| Dec 29, 2023 | 5.2500 | 5.6850 | 5.2500 | 5.4150 | 5.4150 | 13,587 |
| Dec 28, 2023 | 5.8200 | 5.8200 | 5.2500 | 5.2500 | 5.2500 | 18,940 |
| Dec 27, 2023 | 5.6250 | 6.1500 | 5.5500 | 5.5950 | 5.5950 | 39,013 |
| Dec 26, 2023 | 5.4600 | 5.6550 | 5.2950 | 5.4750 | 5.4750 | 11,167 |
| Dec 22, 2023 | 5.0700 | 5.6850 | 5.0700 | 5.4750 | 5.4750 | 21,853 |
| Dec 21, 2023 | 5.1000 | 5.2350 | 4.9950 | 5.1900 | 5.1900 | 17,067 |
| Dec 20, 2023 | 4.9500 | 5.2500 | 4.8750 | 5.0700 | 5.0700 | 20,240 |
| Dec 19, 2023 | 5.0400 | 5.0850 | 4.8150 | 4.9050 | 4.9050 | 24,300 |
| Dec 18, 2023 | 5.1000 | 5.1300 | 4.6800 | 4.7700 | 4.7700 | 17,140 |
| Dec 15, 2023 | 4.9950 | 5.0700 | 4.7400 | 4.7400 | 4.7400 | 10,387 |
| Dec 14, 2023 | 4.6500 | 5.0850 | 4.5000 | 4.8000 | 4.8000 | 24,253 |
| Dec 13, 2023 | 4.6800 | 4.8600 | 4.5000 | 4.5000 | 4.5000 | 20,513 |
| Dec 12, 2023 | 4.8000 | 5.0550 | 4.6200 | 4.6800 | 4.6800 | 30,540 |
| Dec 11, 2023 | 5.2500 | 5.4000 | 4.8000 | 4.8600 | 4.8600 | 47,700 |
| Dec 8, 2023 | 5.8050 | 6.4500 | 5.4000 | 5.4000 | 5.4000 | 102,240 |
| Dec 7, 2023 | 6.0000 | 6.0000 | 5.5050 | 5.8200 | 5.8200 | 7,327 |
| Dec 6, 2023 | 5.8500 | 6.1350 | 5.4000 | 6.0000 | 6.0000 | 22,740 |
| Dec 5, 2023 | 6.0450 | 6.2100 | 5.8500 | 5.8500 | 5.8500 | 9,407 |
| Dec 4, 2023 | 6.2700 | 6.2700 | 5.4000 | 6.0150 | 6.0150 | 14,340 |
| Dec 1, 2023 | 6.4200 | 6.5250 | 6.0750 | 6.2100 | 6.2100 | 33,313 |
| Nov 30, 2023 | 6.6000 | 6.6000 | 6.1500 | 6.4350 | 6.4350 | 12,527 |
| Nov 29, 2023 | 6.9000 | 6.9000 | 6.1500 | 6.4500 | 6.4500 | 19,507 |
| Nov 28, 2023 | 6.4350 | 7.3500 | 6.4350 | 6.7800 | 6.7800 | 11,433 |
| Nov 27, 2023 | 7.2000 | 7.4100 | 6.4200 | 6.6000 | 6.6000 | 28,847 |
| Nov 24, 2023 | 7.6650 | 7.8300 | 7.2000 | 7.3050 | 7.3050 | 18,147 |
| Nov 22, 2023 | 7.9500 | 7.9500 | 7.6650 | 7.6650 | 7.6650 | 6,400 |
| Nov 21, 2023 | 7.9950 | 8.1000 | 7.8000 | 7.8000 | 7.8000 | 5,133 |
| Nov 20, 2023 | 8.1600 | 8.3250 | 7.9500 | 7.9950 | 7.9950 | 3,467 |
| Nov 17, 2023 | 8.0100 | 8.5050 | 7.8000 | 8.1000 | 8.1000 | 5,633 |
| Nov 16, 2023 | 8.2200 | 8.3250 | 7.8000 | 8.2050 | 8.2050 | 5,800 |
| Nov 15, 2023 | 8.1000 | 8.2500 | 8.1000 | 8.1600 | 8.1600 | 3,100 |
| Nov 14, 2023 | 8.2500 | 8.5500 | 7.9650 | 8.0250 | 8.0250 | 5,460 |
| Nov 13, 2023 | 7.9650 | 8.2500 | 7.8000 | 8.2500 | 8.2500 | 8,007 |
| Nov 10, 2023 | 7.8900 | 8.1450 | 7.6650 | 7.9650 | 7.9650 | 5,053 |
| Nov 9, 2023 | 7.9350 | 8.1750 | 7.8750 | 8.1150 | 8.1150 | 6,027 |
| Nov 8, 2023 | 8.1000 | 8.5500 | 7.7550 | 8.2500 | 8.2500 | 12,233 |
| Nov 7, 2023 | 7.9350 | 8.1000 | 7.8450 | 7.9350 | 7.9350 | 7,193 |
| Nov 6, 2023 | 7.6500 | 8.1000 | 7.6500 | 7.9950 | 7.9950 | 8,433 |
| Nov 3, 2023 | 8.0400 | 8.0400 | 7.5000 | 7.9050 | 7.9050 | 3,867 |
| Nov 2, 2023 | 7.6350 | 7.9350 | 7.6350 | 7.9350 | 7.9350 | 4,160 |
| Nov 1, 2023 | 7.4400 | 7.6950 | 7.3500 | 7.6500 | 7.6500 | 10,987 |
| Oct 31, 2023 | 7.3350 | 7.4400 | 7.2000 | 7.4250 | 7.4250 | 7,613 |
| Oct 30, 2023 | 7.5000 | 7.6500 | 7.2750 | 7.3950 | 7.3950 | 5,680 |
| Oct 27, 2023 | 7.2000 | 7.6200 | 7.2000 | 7.5000 | 7.5000 | 11,527 |
| Oct 26, 2023 | 7.2000 | 7.6500 | 7.0500 | 7.0950 | 7.0950 | 11,667 |
| Oct 25, 2023 | 7.6350 | 7.6500 | 7.0500 | 7.3350 | 7.3350 | 15,507 |
| Oct 24, 2023 | 7.8450 | 7.8450 | 7.5000 | 7.6500 | 7.6500 | 18,793 |
| Oct 23, 2023 | 7.6500 | 7.9200 | 7.5000 | 7.5750 | 7.5750 | 20,200 |
| Oct 20, 2023 | 7.8000 | 8.0850 | 7.6500 | 7.7250 | 7.7250 | 10,947 |
| Oct 19, 2023 | 7.8900 | 8.0550 | 7.5000 | 7.8000 | 7.8000 | 22,980 |
| Oct 18, 2023 | 8.0400 | 8.1750 | 7.9500 | 8.0700 | 8.0700 | 5,380 |
| Oct 17, 2023 | 8.1000 | 8.5200 | 7.9650 | 8.0850 | 8.0850 | 6,067 |
| Oct 16, 2023 | 8.1000 | 8.5500 | 7.8600 | 8.0400 | 8.0400 | 5,933 |
| Oct 13, 2023 | 7.8000 | 8.4600 | 7.8000 | 8.1000 | 8.1000 | 12,027 |
| Oct 12, 2023 | 8.2500 | 8.7000 | 7.8900 | 7.9500 | 7.9500 | 23,627 |
| Oct 11, 2023 | 7.8000 | 8.2050 | 7.6500 | 7.8300 | 7.8300 | 13,073 |
| Oct 10, 2023 | 8.0250 | 8.0550 | 7.8450 | 7.9200 | 7.9200 | 9,613 |
| Oct 9, 2023 | 8.2500 | 8.5050 | 7.8000 | 7.9500 | 7.9500 | 33,987 |
| Oct 6, 2023 | 8.5500 | 8.5500 | 8.0250 | 8.1300 | 8.1300 | 12,467 |
| Oct 5, 2023 | 8.2650 | 9.0000 | 8.2500 | 8.5500 | 8.5500 | 106,473 |
| Oct 4, 2023 | 8.6250 | 8.6250 | 7.9500 | 8.1000 | 8.1000 | 10,373 |
| Oct 3, 2023 | 8.4900 | 9.0000 | 8.4000 | 8.5950 | 8.5950 | 14,940 |
| Oct 2, 2023 | 7.8300 | 9.0000 | 7.8300 | 8.4900 | 8.4900 | 71,713 |
| Sep 29, 2023 | 7.8000 | 7.8600 | 7.6500 | 7.7100 | 7.7100 | 6,213 |
| Sep 28, 2023 | 7.9500 | 7.9500 | 7.6500 | 7.6950 | 7.6950 | 5,833 |
| Sep 27, 2023 | 7.7400 | 8.0100 | 7.6500 | 7.6650 | 7.6650 | 7,960 |
| Sep 26, 2023 | 7.6500 | 8.0850 | 7.6500 | 7.6650 | 7.6650 | 32,080 |
| Sep 25, 2023 | 7.8750 | 7.9500 | 7.6500 | 7.6650 | 7.6650 | 7,407 |
| Sep 22, 2023 | 7.6500 | 7.8000 | 7.6050 | 7.7700 | 7.7700 | 8,387 |
| Sep 21, 2023 | 7.8300 | 7.9200 | 7.5750 | 7.5900 | 7.5900 | 10,913 |
| Sep 20, 2023 | 7.8750 | 8.0700 | 7.6800 | 7.7700 | 7.7700 | 8,753 |
| Sep 19, 2023 | 8.1000 | 8.2500 | 7.9050 | 8.0700 | 8.0700 | 10,907 |
| Sep 18, 2023 | 7.8300 | 8.2500 | 7.8300 | 8.1000 | 8.1000 | 5,953 |
| Sep 15, 2023 | 8.1000 | 8.3400 | 7.8300 | 8.0850 | 8.0850 | 6,960 |
| Sep 14, 2023 | 8.2500 | 8.7000 | 7.8150 | 8.0850 | 8.0850 | 14,980 |
| Sep 13, 2023 | 8.7000 | 8.7000 | 7.6950 | 7.6950 | 7.6950 | 18,680 |
| Sep 12, 2023 | 8.4000 | 8.6250 | 8.2500 | 8.2950 | 8.2950 | 5,913 |
| Sep 11, 2023 | 8.8200 | 8.8200 | 8.2500 | 8.3250 | 8.3250 | 10,400 |
| Sep 8, 2023 | 8.5050 | 8.9400 | 8.3700 | 8.5500 | 8.5500 | 7,127 |
| Sep 7, 2023 | 8.5500 | 8.7000 | 8.4150 | 8.5350 | 8.5350 | 7,573 |
| Sep 6, 2023 | 8.8500 | 9.2250 | 8.5500 | 8.7000 | 8.7000 | 8,600 |
| Sep 5, 2023 | 8.4000 | 9.0000 | 8.4000 | 8.7300 | 8.7300 | 16,273 |
| Sep 1, 2023 | 8.5950 | 8.7750 | 8.4150 | 8.5350 | 8.5350 | 12,180 |
| Aug 31, 2023 | 8.8650 | 9.1500 | 8.5500 | 8.6550 | 8.6550 | 20,847 |
| Aug 30, 2023 | 8.6400 | 9.2250 | 8.5500 | 9.1050 | 9.1050 | 45,400 |
| Aug 29, 2023 | 8.7000 | 8.8500 | 8.2800 | 8.7450 | 8.7450 | 15,420 |
| Aug 28, 2023 | 8.7600 | 9.0000 | 8.5500 | 8.7000 | 8.7000 | 24,867 |
| Aug 25, 2023 | 8.5800 | 8.7000 | 8.1000 | 8.4000 | 8.4000 | 13,320 |
| Aug 24, 2023 | 8.9550 | 9.0000 | 8.5500 | 8.7000 | 8.7000 | 16,840 |
| Aug 23, 2023 | 8.7000 | 9.7500 | 8.2500 | 9.2700 | 9.2700 | 83,160 |
| Aug 22, 2023 | 8.0250 | 8.7750 | 7.9500 | 8.6100 | 8.6100 | 61,353 |
| Aug 21, 2023 | 7.9350 | 8.2500 | 7.6500 | 8.1150 | 8.1150 | 26,593 |
| Aug 18, 2023 | 7.6800 | 7.9950 | 7.6500 | 7.7250 | 7.7250 | 8,673 |
| Aug 17, 2023 | 7.8000 | 7.9500 | 7.6500 | 7.6800 | 7.6800 | 11,300 |
| Aug 16, 2023 | 7.9500 | 8.0400 | 7.7700 | 7.7700 | 7.7700 | 24,893 |
| Aug 15, 2023 | 7.9650 | 8.4000 | 7.9500 | 8.0250 | 8.0250 | 50,473 |
| Aug 14, 2023 | 8.0250 | 8.2500 | 7.9650 | 8.1000 | 8.1000 | 11,267 |
| Aug 11, 2023 | 8.4000 | 8.4000 | 7.9650 | 8.3250 | 8.3250 | 9,533 |
| Aug 10, 2023 | 8.4300 | 8.5500 | 8.1150 | 8.2950 | 8.2950 | 14,747 |
| Aug 9, 2023 | 8.4750 | 8.6100 | 8.3100 | 8.3550 | 8.3550 | 14,227 |
| Aug 8, 2023 | 8.4000 | 8.4750 | 8.2800 | 8.4450 | 8.4450 | 7,260 |
| Aug 7, 2023 | 8.4000 | 8.5350 | 8.2650 | 8.3550 | 8.3550 | 11,547 |
| Aug 4, 2023 | 8.2950 | 8.5500 | 8.2950 | 8.4900 | 8.4900 | 8,433 |
| Aug 3, 2023 | 8.5650 | 8.5650 | 8.2650 | 8.4150 | 8.4150 | 8,580 |
| Aug 2, 2023 | 8.5200 | 8.5200 | 8.4000 | 8.4900 | 8.4900 | 9,953 |
| Aug 1, 2023 | 8.5800 | 8.7000 | 8.4000 | 8.4000 | 8.4000 | 12,087 |
| Jul 31, 2023 | 8.7000 | 8.9400 | 8.4600 | 8.5650 | 8.5650 | 16,553 |
| Jul 28, 2023 | 8.7600 | 9.0000 | 8.5650 | 8.8350 | 8.8350 | 20,140 |
| Jul 27, 2023 | 9.0750 | 9.0750 | 8.5800 | 8.7900 | 8.7900 | 24,120 |
| Jul 26, 2023 | 8.2500 | 9.2850 | 8.1000 | 9.2250 | 9.2250 | 44,327 |
| Jul 25, 2023 | 8.4000 | 8.7000 | 7.9650 | 8.2650 | 8.2650 | 50,207 |
| Jul 24, 2023 | 9.1500 | 10.2450 | 8.4600 | 8.5650 | 8.5650 | 384,033 |
| Jul 21, 2023 | 8.5200 | 8.5200 | 8.2950 | 8.4000 | 8.4000 | 11,067 |
| Jul 20, 2023 | 8.5500 | 8.7150 | 8.3700 | 8.5200 | 8.5200 | 7,447 |
| Jul 19, 2023 | 8.8650 | 8.8650 | 8.4450 | 8.5350 | 8.5350 | 12,407 |
| Jul 18, 2023 | 8.7000 | 8.8500 | 8.4750 | 8.7000 | 8.7000 | 15,353 |
| Jul 17, 2023 | 9.1200 | 9.1200 | 8.5500 | 8.7000 | 8.7000 | 8,027 |
| Jul 14, 2023 | 9.1500 | 9.1500 | 8.6700 | 8.7750 | 8.7750 | 9,480 |
| Jul 13, 2023 | 8.8200 | 9.1500 | 8.7750 | 8.8650 | 8.8650 | 8,807 |
| Jul 12, 2023 | 9.1500 | 9.1500 | 8.8500 | 8.9250 | 8.9250 | 8,873 |
| Jul 11, 2023 | 8.8650 | 9.6000 | 8.5650 | 8.9250 | 8.9250 | 19,507 |
| Jul 10, 2023 | 8.4150 | 9.0000 | 8.2500 | 8.7000 | 8.7000 | 14,807 |
| Jul 7, 2023 | 8.3700 | 8.4900 | 8.2200 | 8.4900 | 8.4900 | 8,220 |
| Jul 6, 2023 | 8.4000 | 8.5500 | 8.1000 | 8.2500 | 8.2500 | 12,853 |
| Jul 5, 2023 | 8.7750 | 8.7750 | 8.4300 | 8.4450 | 8.4450 | 9,100 |
| Jul 3, 2023 | 8.1450 | 8.7000 | 8.1450 | 8.6100 | 8.6100 | 5,827 |
| Jun 30, 2023 | 8.1000 | 8.4000 | 8.1000 | 8.2500 | 8.2500 | 19,087 |
| Jun 29, 2023 | 8.2800 | 8.3850 | 8.1150 | 8.2500 | 8.2500 | 15,700 |
| Jun 28, 2023 | 8.2500 | 8.7000 | 8.1300 | 8.2950 | 8.2950 | 16,833 |
| Jun 27, 2023 | 8.4000 | 9.2100 | 8.1000 | 8.2350 | 8.2350 | 35,427 |
| Jun 26, 2023 | 8.6700 | 8.8500 | 8.4000 | 8.4000 | 8.4000 | 11,640 |
| Jun 23, 2023 | 8.7900 | 9.1500 | 8.5800 | 8.9250 | 8.9250 | 11,587 |
| Jun 22, 2023 | 9.1500 | 9.2250 | 8.7450 | 8.7900 | 8.7900 | 9,040 |
| Jun 21, 2023 | 9.2250 | 9.2250 | 9.0300 | 9.2250 | 9.2250 | 6,293 |
| Jun 20, 2023 | 9.2100 | 9.4500 | 9.0000 | 9.2250 | 9.2250 | 20,500 |
| Jun 16, 2023 | 9.6000 | 9.7500 | 9.0000 | 9.2700 | 9.2700 | 20,713 |
| Jun 15, 2023 | 9.7500 | 10.0500 | 9.4500 | 9.6000 | 9.6000 | 48,787 |
| Jun 14, 2023 | 8.7000 | 9.7500 | 8.5950 | 9.3450 | 9.3450 | 113,793 |
| Jun 13, 2023 | 8.4000 | 8.7750 | 8.4000 | 8.6250 | 8.6250 | 21,073 |
| Jun 12, 2023 | 8.5950 | 8.8500 | 8.2500 | 8.4000 | 8.4000 | 12,700 |
| Jun 9, 2023 | 8.7000 | 8.9550 | 8.1000 | 8.5650 | 8.5650 | 83,187 |
| Jun 8, 2023 | 9.6000 | 9.7950 | 8.9250 | 9.1350 | 9.1350 | 81,813 |
| Jun 7, 2023 | 9.5100 | 9.7500 | 9.4500 | 9.4950 | 9.4950 | 13,033 |
| Jun 6, 2023 | 9.3000 | 10.3500 | 9.0000 | 9.6000 | 9.6000 | 41,873 |
| Jun 5, 2023 | 9.0300 | 9.2850 | 9.0150 | 9.1500 | 9.1500 | 11,713 |
| Jun 2, 2023 | 9.3000 | 9.4500 | 9.1650 | 9.3000 | 9.3000 | 11,807 |
| Jun 1, 2023 | 9.1500 | 9.4200 | 9.0000 | 9.3900 | 9.3900 | 6,140 |
| May 31, 2023 | 9.9750 | 9.9750 | 9.0150 | 9.3000 | 9.3000 | 17,527 |
| May 30, 2023 | 9.0000 | 9.4500 | 9.0000 | 9.1650 | 9.1650 | 12,587 |
| May 26, 2023 | 10.0500 | 10.0950 | 8.7300 | 9.0000 | 9.0000 | 32,027 |
| May 25, 2023 | 10.8300 | 10.9500 | 10.0500 | 10.0500 | 10.0500 | 30,853 |
| May 24, 2023 | 10.0500 | 11.5350 | 9.1650 | 11.2500 | 11.2500 | 173,827 |
| May 23, 2023 | 9.8550 | 10.0500 | 9.7500 | 9.8550 | 9.8550 | 8,953 |
| May 22, 2023 | 10.0500 | 10.1100 | 9.7500 | 10.0500 | 10.0500 | 10,787 |
| May 19, 2023 | 10.0350 | 10.1400 | 9.7500 | 10.1100 | 10.1100 | 13,120 |
| May 18, 2023 | 9.5250 | 10.3350 | 9.5250 | 10.0500 | 10.0500 | 30,013 |
| May 17, 2023 | 9.7350 | 9.7500 | 9.3450 | 9.6000 | 9.6000 | 9,853 |
| May 16, 2023 | 9.7500 | 9.7950 | 9.3150 | 9.7500 | 9.7500 | 9,913 |
| May 15, 2023 | 9.6300 | 10.0500 | 9.5250 | 9.8250 | 9.8250 | 5,120 |
| May 12, 2023 | 9.9000 | 10.2000 | 9.4950 | 9.7200 | 9.7200 | 11,093 |
| May 11, 2023 | 9.7800 | 10.3500 | 9.7500 | 9.8250 | 9.8250 | 9,993 |
| May 10, 2023 | 10.5600 | 10.5600 | 9.9000 | 10.1550 | 10.1550 | 13,000 |
| May 9, 2023 | 10.1250 | 10.2750 | 9.4500 | 10.0500 | 10.0500 | 24,273 |
| May 8, 2023 | 9.1500 | 10.3500 | 9.1500 | 9.9900 | 9.9900 | 31,200 |
| May 5, 2023 | 9.3900 | 9.6750 | 9.1500 | 9.4050 | 9.4050 | 14,840 |
| May 4, 2023 | 9.1500 | 9.8850 | 8.9400 | 9.7500 | 9.7500 | 15,500 |
| May 3, 2023 | 8.8500 | 9.2700 | 8.8500 | 9.0150 | 9.0150 | 10,487 |
| May 2, 2023 | 9.1650 | 9.4200 | 8.7750 | 9.1050 | 9.1050 | 19,493 |
| May 1, 2023 | 9.0900 | 9.2850 | 8.8500 | 8.8800 | 8.8800 | 25,233 |
| Apr 28, 2023 | 9.1650 | 9.6000 | 9.1500 | 9.2700 | 9.2700 | 22,627 |
| Apr 27, 2023 | 9.6000 | 9.6000 | 9.1500 | 9.4500 | 9.4500 | 6,700 |
| Apr 26, 2023 | 9.4500 | 9.6000 | 9.0150 | 9.0900 | 9.0900 | 20,333 |
| Apr 25, 2023 | 9.4500 | 9.6000 | 9.1500 | 9.3900 | 9.3900 | 11,960 |
| Apr 24, 2023 | 9.5700 | 9.6000 | 9.1800 | 9.5400 | 9.5400 | 12,080 |
Related Tickers
VRAX Virax Biolabs Group Limited
0.6580
-3.24%
ENSC Ensysce Biosciences, Inc.
0.5583
+0.96%
FWBI First Wave BioPharma, Inc.
3.1200
+3.31%
QNRX Quoin Pharmaceuticals, Ltd.
0.6600
0.00%
ALLR Allarity Therapeutics, Inc.
1.4200
0.00%
RNAZ TransCode Therapeutics, Inc.
0.4599
+0.22%
VAXX Vaxxinity, Inc.
0.2000
-25.82%
REVB Revelation Biosciences, Inc.
2.0700
+0.98%
SPRC SciSparc Ltd.
1.2300
+0.82%
FNCH Finch Therapeutics Group, Inc.
2.7888
+22.85%