Premium
GeoVax Labs Inc (GOVX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0668 | -2.99551569507 | 2.23 | 2.315 | 2.04 | 515744 | 2.19117774 | CS |
| 4 | -0.1068 | -4.70484581498 | 2.27 | 2.75 | 2.04 | 713191 | 2.38431849 | CS |
| 12 | -0.0068 | -0.3133640553 | 2.17 | 3.88 | 1.75 | 1692658 | 2.87849941 | CS |
| 26 | -0.7368 | -25.4068965517 | 2.9 | 11.18 | 1.6 | 3099916 | 5.21866902 | CS |
| 52 | -2.8018 | -56.4310171198 | 4.965 | 11.18 | 1.0901 | 2327589 | 4.46742675 | CS |
| 156 | -38.0368 | -94.6189054726 | 40.2 | 64.5 | 1.0901 | 3762491 | 25.14433274 | CS |
| 260 | -42.8368 | -95.1928888889 | 45 | 130.65 | 1.0901 | 3067507 | 32.64083864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 2.22 | -0.02 | -0.89 | 2.29 | 2.3 | 2.2 | 268841 |
| 1737070500 | 2.24 | -0.01 | -0.44 | 2.27 | 2.3 | 2.2 | 333398 |
| 1736984100 | 2.25 | 0.14 | 6.64 | 2.12 | 2.315 | 2.12 | 840375 |
| 1736897700 | 2.11 | -0.01 | -0.47 | 2.15 | 2.23 | 2.081 | 290473 |
| 1736811300 | 2.12 | -0.11 | -4.93 | 2.23 | 2.2599999 | 2.04 | 776331 |
| 1736552100 | 2.23 | 0.03 | 1.36 | 2.2599999 | 2.2706 | 2.15 | 344645 |
| 1736379300 | 2.2 | -0.22 | -9.09 | 2.36 | 2.38 | 2.1617 | 548993 |
| 1736292900 | 2.42 | -0.18 | -6.92 | 2.6 | 2.6199 | 2.35 | 909033 |
| 1736206500 | 2.6 | -0.04 | -1.52 | 2.69 | 2.71 | 2.55 | 679168 |
| 1735947300 | 2.64 | 0.16 | 6.45 | 2.56 | 2.64 | 2.48 | 1374443 |
| 1735860900 | 2.48 | 0.01 | 0.40 | 2.54 | 2.5999 | 2.3849999 | 457181 |
| 1735688100 | 2.47 | 0.03 | 1.23 | 2.44 | 2.75 | 2.44 | 1949015 |
| 1735601700 | 2.44 | -0.02 | -0.81 | 2.4 | 2.47 | 2.27 | 486872 |
| 1735342500 | 2.46 | 0.11 | 4.68 | 2.38 | 2.525 | 2.35 | 1095198 |
| 1735256100 | 2.35 | 0.09 | 3.98 | 2.3 | 2.38 | 2.2412 | 351584 |
| 1735077840 | 2.2599999 | 0.05 | 2.26 | 2.15 | 2.2799999 | 2.15 | 382142 |
| 1734996900 | 2.21 | -0.08 | -3.49 | 2.33 | 2.3344 | 2.13 | 731156 |
| 1734737700 | 2.29 | -0.03 | -1.29 | 2.29 | 2.3797 | 2.1901 | 631831 |
| 1734651300 | 2.32 | 0.08 | 3.57 | 2.2599999 | 2.38 | 2.219 | 969720 |
| 1734564900 | 2.24 | -0.03 | -1.32 | 2.27 | 2.47 | 2.21 | 1689814 |
| 1734478500 | 2.27 | -0.02 | -0.87 | 2.2799999 | 2.315 | 2.17 | 376349 |
| 1734392100 | 2.29 | -0.06 | -2.55 | 2.36 | 2.39 | 2.25 | 431188 |
| 1734132900 | 2.35 | -0.05 | -2.08 | 2.35 | 2.3912 | 2.2799999 | 229912 |
| 1734046500 | 2.4 | -0.04 | -1.64 | 2.43 | 2.5 | 2.35 | 266963 |
| 1733960100 | 2.44 | -0.01 | -0.41 | 2.44 | 2.46 | 2.3512 | 247966 |
| 1733873700 | 2.45 | -0.15 | -5.77 | 2.62 | 2.62 | 2.41 | 527027 |
| 1733787300 | 2.6 | 0.08 | 3.17 | 2.59 | 2.68 | 2.468 | 1625240 |
| 1733528100 | 2.52 | 0.33 | 15.07 | 2.23 | 2.5296 | 2.23 | 1041303 |
| 1733441700 | 2.19 | -0.06 | -2.67 | 2.21 | 2.32 | 2.17 | 518843 |
| 1733355300 | 2.25 | -0.1 | -4.26 | 2.34 | 2.38 | 2.21 | 582822 |
| 1733268900 | 2.35 | -0.18 | -7.11 | 2.5 | 2.5196 | 2.32 | 547733 |
| 1733182500 | 2.5299999 | -0.11 | -4.17 | 2.71 | 2.77 | 2.48 | 757791 |
| 1732917840 | 2.64 | -0.07 | -2.58 | 2.71 | 2.755 | 2.62 | 488435 |
| 1732750500 | 2.71 | 0.01 | 0.37 | 2.75 | 2.7599 | 2.62 | 443799 |
| 1732664100 | 2.7 | -0.31 | -10.30 | 2.96 | 3.0099999 | 2.68 | 765882 |
| 1732577700 | 3.0099999 | 0.06 | 2.03 | 2.95 | 3.15 | 2.9 | 1209738 |
| 1732318500 | 2.95 | 0.25 | 9.26 | 2.71 | 3.05 | 2.68 | 977776 |
| 1732232100 | 2.7 | 0.09 | 3.45 | 2.62 | 2.74 | 2.59 | 609298 |
| 1732145700 | 2.61 | -0.3 | -10.31 | 2.9 | 2.9 | 2.5299999 | 1240439 |
| 1732059300 | 2.91 | -0.12 | -3.96 | 2.9 | 3.09 | 2.8 | 1543622 |
| 1731972900 | 3.0299999 | 0.6 | 24.69 | 2.5 | 3.12 | 2.4802 | 3425522 |
| 1731713700 | 2.43 | -0.18 | -6.90 | 2.63 | 2.63 | 2.37 | 846564 |
| 1731627300 | 2.61 | -0.09 | -3.33 | 2.73 | 2.79 | 2.43 | 997663 |
| 1731540900 | 2.7 | -0.55 | -16.92 | 2.64 | 2.8 | 2.31 | 2833707 |
| 1731454500 | 3.25 | 0.11 | 3.50 | 3.65 | 3.88 | 2.8 | 21094287 |
| 1731368100 | 3.14 | 1.19 | 61.03 | 2.07 | 3.25 | 1.9 | 32538197 |
| 1731108900 | 1.95 | 0.03 | 1.56 | 1.95 | 1.95 | 1.88 | 162057 |
| 1731022500 | 1.92 | 0.09 | 4.92 | 1.86 | 1.93 | 1.845 | 274012 |
| 1730936100 | 1.83 | 0.01 | 0.55 | 1.8 | 1.9 | 1.8 | 228701 |
| 1730849700 | 1.82 | 0.03 | 1.68 | 1.8 | 1.9 | 1.77 | 264874 |
| 1730763300 | 1.79 | -0.13 | -6.77 | 1.91 | 1.915 | 1.75 | 577727 |
| 1730500500 | 1.92 | -0.05 | -2.54 | 2 | 2.0069 | 1.91 | 250198 |
| 1730414100 | 1.97 | -0.05 | -2.48 | 2 | 2.0295 | 1.91 | 448369 |
| 1730327700 | 2.02 | 0.01 | 0.50 | 1.99 | 2.09 | 1.9648 | 937536 |
| 1730241300 | 2.0099999 | 0.02 | 1.01 | 2 | 2.06 | 1.99 | 297215 |
| 1730154900 | 1.99 | -0.08 | -3.86 | 2.09 | 2.1349999 | 1.99 | 605299 |
| 1729895700 | 2.07 | -0.07 | -3.27 | 2.17 | 2.17 | 2.04 | 704753 |
| 1729809300 | 2.14 | -0.11 | -4.89 | 2.17 | 2.18 | 2.07 | 901549 |
| 1729722900 | 2.25 | 0.19 | 9.22 | 2.1 | 2.33 | 2.0398 | 3566906 |
| 1729636500 | 2.06 | -0.18 | -8.04 | 2.21 | 2.34 | 2.04 | 1697256 |
| 1729550100 | 2.24 | 0.12 | 5.66 | 2.15 | 2.38 | 2.11 | 1570253 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
