Premium
GeoVax Labs Inc (GOVX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -6.35838150289 | 1.73 | 1.79 | 1.62 | 226353 | 1.72565019 | CS |
| 4 | -0.54 | -25 | 2.16 | 2.24 | 1.5 | 564585 | 1.78392032 | CS |
| 12 | -1.09 | -40.221402214 | 2.71 | 2.77 | 1.5 | 637131 | 2.20205116 | CS |
| 26 | -3.75 | -69.8324022346 | 5.37 | 9.5599 | 1.5 | 1749537 | 4.14046381 | CS |
| 52 | -0.73 | -31.0638297872 | 2.35 | 11.18 | 1.0901 | 2310972 | 4.46019242 | CS |
| 156 | -25.98 | -94.1304347826 | 27.6 | 64.5 | 1.0901 | 3757131 | 25.17444492 | CS |
| 260 | -43.38 | -96.4 | 45 | 130.65 | 1.0901 | 2979939 | 32.20913599 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 1.71 | -0.04 | -2.29 | 1.72 | 1.7607 | 1.7 | 177111 |
| 1739921700 | 1.75 | 0.02 | 1.16 | 1.78 | 1.79 | 1.7 | 256354 |
| 1739576100 | 1.73 | 0.02 | 1.17 | 1.6556 | 1.755 | 1.6556 | 149540 |
| 1739489700 | 1.71 | -0.02 | -1.16 | 1.73 | 1.7325 | 1.6299999 | 279979 |
| 1739403300 | 1.73 | 0.16 | 10.19 | 1.585 | 1.75 | 1.565 | 407826 |
| 1739316900 | 1.57 | 0.01 | 0.64 | 1.54 | 1.6299999 | 1.5 | 307498 |
| 1739230500 | 1.56 | -0.14 | -8.24 | 1.72 | 1.72 | 1.54 | 434955 |
| 1738971300 | 1.7 | -0.01 | -0.58 | 1.72 | 1.7645 | 1.67 | 379059 |
| 1738884900 | 1.71 | -0.02 | -1.16 | 1.75 | 1.77 | 1.66 | 402691 |
| 1738798500 | 1.73 | -0.01 | -0.57 | 1.76 | 1.82 | 1.6911 | 2043853 |
| 1738712100 | 1.74 | -0.03 | -1.69 | 1.7389 | 1.765 | 1.71 | 317374 |
| 1738625700 | 1.77 | -0.14 | -7.33 | 1.87 | 2.07 | 1.7 | 2293078 |
| 1738366500 | 1.91 | -0.04 | -2.05 | 2.0099999 | 2.02 | 1.86 | 216523 |
| 1738280100 | 1.95 | 0.07 | 3.72 | 1.88 | 1.98 | 1.88 | 153055 |
| 1738193700 | 1.88 | -0.06 | -3.09 | 1.96 | 1.9609 | 1.85 | 199401 |
| 1738107300 | 1.94 | 0 | 0.00 | 1.93 | 1.95 | 1.865 | 281736 |
| 1738020900 | 1.94 | -0.13 | -6.28 | 2.05 | 2.1493 | 1.87 | 1106934 |
| 1737761700 | 2.07 | -0.04 | -1.90 | 2.16 | 2.24 | 2.055 | 601441 |
| 1737675300 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1737588900 | 2.11 | -0.1 | -4.52 | 2.22 | 2.22 | 2.06 | 484379 |
| 1737502500 | 2.21 | -0.01 | -0.45 | 2.27 | 2.27 | 2.16 | 365777 |
| 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 | 2.23 | 2.2706 | 2.15 | 338142 |
| 1736379300 | 2.2 | -0.22 | -9.09 | 2.36 | 2.38 | 2.1617 | 548785 |
| 1736292900 | 2.42 | -0.18 | -6.92 | 2.5789 | 2.6199 | 2.35 | 904352 |
| 1736206500 | 2.6 | -0.04 | -1.52 | 2.69 | 2.71 | 2.55 | 672592 |
| 1735947300 | 2.64 | 0.16 | 6.45 | 2.498 | 2.64 | 2.48 | 1357445 |
| 1735860900 | 2.48 | 0.01 | 0.40 | 2.54 | 2.55 | 2.3849999 | 455326 |
| 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 | 482746 |
| 1735342500 | 2.46 | 0.11 | 4.68 | 2.365 | 2.525 | 2.3517 | 1089727 |
| 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 | 2.33 | 2.13 | 725492 |
| 1734737700 | 2.29 | -0.03 | -1.29 | 2.27 | 2.3797 | 2.1901 | 626326 |
| 1734651300 | 2.32 | 0.08 | 3.57 | 2.2799999 | 2.38 | 2.219 | 959066 |
| 1734564900 | 2.24 | -0.03 | -1.32 | 2.27 | 2.47 | 2.21 | 1687556 |
| 1734478500 | 2.27 | -0.02 | -0.87 | 2.2814 | 2.315 | 2.17 | 373533 |
| 1734392100 | 2.29 | -0.06 | -2.55 | 2.375 | 2.39 | 2.25 | 428976 |
| 1734132900 | 2.35 | -0.05 | -2.08 | 2.35 | 2.3912 | 2.2799999 | 226122 |
| 1734046500 | 2.4 | -0.04 | -1.64 | 2.402 | 2.5 | 2.35 | 264778 |
| 1733960100 | 2.44 | -0.01 | -0.41 | 2.4487 | 2.46 | 2.3512 | 239202 |
| 1733873700 | 2.45 | -0.15 | -5.77 | 2.5767 | 2.6 | 2.41 | 513254 |
| 1733787300 | 2.6 | 0.08 | 3.17 | 2.592 | 2.68 | 2.468 | 1595293 |
| 1733528100 | 2.52 | 0.33 | 15.07 | 2.2599 | 2.5296 | 2.255 | 1035830 |
| 1733441700 | 2.19 | -0.06 | -2.67 | 2.21 | 2.32 | 2.17 | 512188 |
| 1733355300 | 2.25 | -0.1 | -4.26 | 2.34 | 2.38 | 2.21 | 580074 |
| 1733268900 | 2.35 | -0.18 | -7.11 | 2.515 | 2.5196 | 2.32 | 543710 |
| 1733182500 | 2.5299999 | -0.11 | -4.17 | 2.71 | 2.77 | 2.48 | 737032 |
| 1732917840 | 2.64 | -0.07 | -2.58 | 2.71 | 2.755 | 2.62 | 483609 |
| 1732750500 | 2.71 | 0.01 | 0.37 | 2.75 | 2.7599 | 2.62 | 438430 |
| 1732664100 | 2.7 | -0.31 | -10.30 | 2.96 | 3.0099999 | 2.68 | 763867 |
| 1732577700 | 3.0099999 | 0.06 | 2.03 | 2.99 | 3.15 | 2.9 | 1196728 |
| 1732318500 | 2.95 | 0.25 | 9.26 | 2.71 | 3.05 | 2.68 | 967729 |
| 1732232100 | 2.7 | 0.09 | 3.45 | 2.62 | 2.74 | 2.59 | 606618 |
| 1732145700 | 2.61 | -0.3 | -10.31 | 2.9 | 2.9 | 2.5299999 | 1231295 |
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
