Mercados españoles cerrados

GeoVax Labs, Inc. (GOVX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,4550-0,0150 (-1,02%)
A partir del 01:23PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20241,47001,62991,39991,45501,455031.252
25 abr 20241,56001,56001,44001,47001,470023.400
24 abr 20241,64001,65001,48001,54001,540035.400
23 abr 20241,59501,70001,54001,54001,540032.000
22 abr 20241,52001,68401,49001,55001,550029.900
19 abr 20241,63501,63501,50001,50001,500019.400
18 abr 20241,55001,80001,52001,52001,520022.100
17 abr 20241,66001,68001,45001,46001,460028.800
16 abr 20241,73001,73001,50001,53001,530051.500
15 abr 20241,67001,81001,67001,68001,680011.600
12 abr 20241,89001,89001,64001,71001,710030.400
11 abr 20241,90501,95001,82001,83001,83008000
10 abr 20241,96001,97001,84001,88001,880024.000
09 abr 20241,95001,97001,91001,95001,95003400
08 abr 20241,90002,04001,90001,90001,900016.400
05 abr 20241,94002,01001,89001,89001,890019.600
04 abr 20241,93002,15001,90002,01002,010084.800
03 abr 20241,93001,99901,82001,94001,940032.500
02 abr 20242,03002,03001,82001,92001,920020.300
01 abr 20241,99002,10001,92001,96001,960036.700
28 mar 20241,98002,00001,94002,00002,000017.700
27 mar 20241,85101,91901,82001,85001,850015.400
26 mar 20241,90001,96001,84001,84001,840041.900
25 mar 20242,00002,04001,82001,90001,900023.500
22 mar 20241,93102,04901,93001,97001,970027.600
21 mar 20241,95001,95801,88001,93001,930011.000
20 mar 20242,01002,08901,90001,90001,900029.500
19 mar 20241,90502,01001,86002,01002,010032.100
18 mar 20241,94001,94001,84001,89001,890025.200
15 mar 20242,11002,11001,82001,86001,860062.600
14 mar 20242,12002,12001,97002,04002,040017.900
13 mar 20242,07002,15001,95002,11002,110039.800
12 mar 20242,14002,23002,04002,07002,070018.400
11 mar 20242,12002,23002,10002,14002,140018.900
08 mar 20242,13002,29002,06002,13002,130053.800
07 mar 20242,10002,19002,09002,09002,090021.400
06 mar 20242,17002,28602,12002,15002,150028.100
05 mar 20242,34002,34002,05002,15002,150070.300
04 mar 20242,50002,52002,33502,35002,350018.400
01 mar 20242,57002,59002,46002,54002,540037.000
29 feb 20242,57002,66002,54002,56002,560028.500
28 feb 20242,78002,84502,50002,54002,540072.700
27 feb 20242,38002,75402,38002,71002,7100147.700
26 feb 20242,28002,50002,23502,36002,3600121.700
23 feb 20242,28002,33102,10002,17202,172022.000
22 feb 20242,27002,39702,04002,19002,190069.400
21 feb 20242,37502,37502,09002,20002,200035.700
20 feb 20242,35002,45002,16002,36002,360033.800
16 feb 20242,41002,54202,30002,35002,350042.700
15 feb 20242,46002,50002,40002,48002,480026.500
14 feb 20242,55002,64002,39602,51002,510049.500
13 feb 20242,71002,71002,50002,54002,540054.500
12 feb 20242,61002,94002,61002,64002,640054.800
09 feb 20242,51002,66902,51002,65002,650030.000
08 feb 20242,52002,63002,50002,55002,550023.200
07 feb 20242,64002,81402,54002,58002,580078.000
06 feb 20242,60002,67002,40002,65002,6500238.300
05 feb 20242,88002,91002,44002,53002,530092.400
02 feb 20243,22003,26702,80002,96902,969060.000
01 feb 20243,35003,76003,20003,32403,324080.900
31 ene 20243,71004,33003,25003,33003,3300124.500
31 ene 20241:15 Split de acciones
30 ene 20244,05004,12503,75003,90003,900045.487
29 ene 20244,50004,50003,75003,90003,900041.660
26 ene 20244,09504,35003,90004,26004,260010.580
25 ene 20244,27504,33504,05004,09504,09506620
24 ene 20244,12504,35003,91504,27504,275025.033
23 ene 20244,24504,24503,90004,14004,140021.093
22 ene 20244,50004,50004,32004,32004,320014.547
19 ene 20244,80004,80004,35004,50004,500018.260
18 ene 20244,68004,87504,50004,57504,575013.653
17 ene 20244,96504,96504,50004,84504,845017.100
16 ene 20245,22005,25004,95004,98004,980014.987
12 ene 20245,85005,85005,19005,40005,400014.707
11 ene 20245,71505,77505,25005,43005,43009667
10 ene 20246,00006,00005,29505,49005,490010.300
09 ene 20245,55005,68505,41505,55005,55005493
08 ene 20245,55005,77505,40005,55005,550012.813
05 ene 20245,47505,55005,37005,55005,55007513
04 ene 20245,85005,85005,40005,47505,47509900
03 ene 20245,70006,00005,29505,61005,610024.380
02 ene 20245,62505,85005,34005,55005,550020.360
29 dic 20235,25005,68505,25005,41505,415013.587
28 dic 20235,82005,82005,25005,25005,250018.940
27 dic 20235,62506,15005,55005,59505,595039.013
26 dic 20235,46005,65505,29505,47505,475011.167
22 dic 20235,07005,68505,07005,47505,475021.853
21 dic 20235,10005,23504,99505,19005,190017.067
20 dic 20234,95005,25004,87505,07005,070020.240
19 dic 20235,04005,08504,81504,90504,905024.300
18 dic 20235,10005,13004,68004,77004,770017.140
15 dic 20234,99505,07004,74004,74004,740010.387
14 dic 20234,65005,08504,50004,80004,800024.253
13 dic 20234,68004,86004,50004,50004,500020.513
12 dic 20234,80005,05504,62004,68004,680030.540
11 dic 20235,25005,40004,80004,86004,860047.700
08 dic 20235,80506,45005,40005,40005,4000102.240
07 dic 20236,00006,00005,50505,82005,82007327
06 dic 20235,85006,13505,40006,00006,000022.740
05 dic 20236,04506,21005,85005,85005,85009407
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...