GeoVax Labs Inc (GOVX)

GOVX
🏛️ アメリカ →
0.57
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 3.76 3.87 3.62 3.62 0.2M
2021-12-30 3.71 3.88 3.71 3.76 0.1M
2021-12-29 3.81 3.86 3.71 3.73 0.1M
2021-12-28 3.83 3.95 3.78 3.81 0.1M
2021-12-27 4.04 4.25 3.83 3.84 0.3M
2021-12-23 4.03 4.08 3.90 4.02 0.1M
2021-12-22 3.92 4.03 3.88 4.02 0.1M
2021-12-21 3.89 4.08 3.86 3.99 0.2M
2021-12-20 3.81 3.99 3.77 3.88 0.1M
2021-12-17 3.60 4.11 3.53 3.90 0.4M
2021-12-16 3.66 3.70 3.56 3.67 0.1M
2021-12-15 3.46 3.69 3.38 3.66 0.6M
2021-12-14 3.70 3.72 3.38 3.51 1.7M
2021-12-13 3.83 3.88 3.66 3.77 0.1M
2021-12-10 3.89 3.95 3.78 3.79 0.1M
2021-12-09 3.88 4.04 3.88 3.91 0.1M
2021-12-08 3.80 3.95 3.75 3.87 0.1M
2021-12-07 3.60 3.90 3.60 3.82 0.2M
2021-12-06 3.64 3.87 3.46 3.56 0.6M
2021-12-03 3.83 3.91 3.51 3.69 0.5M
2021-12-02 3.88 3.99 3.71 3.92 0.3M
2021-12-01 4.22 4.39 3.90 3.96 1.3M
2021-11-30 4.26 4.31 3.93 4.13 0.4M
2021-11-29 4.52 4.58 4.08 4.26 0.7M
2021-11-26 4.78 4.91 4.18 4.69 8.9M
2021-11-24 3.67 4.08 3.67 3.88 0.3M
2021-11-23 3.87 3.87 3.63 3.83 0.4M
2021-11-22 3.97 3.97 3.76 3.88 0.3M
2021-11-19 4.02 4.09 3.87 4.03 0.4M
2021-11-18 4.33 4.70 3.90 4.03 0.7M
2021-11-17 4.45 4.50 4.14 4.31 1.6M
2021-11-16 5.27 5.61 4.23 4.78 37.1M
2021-11-15 3.90 3.94 3.81 3.86 0.1M
2021-11-12 3.84 3.91 3.79 3.91 0.1M
2021-11-11 3.97 3.97 3.85 3.85 0.1M
2021-11-10 4.23 4.29 3.85 3.94 0.4M
2021-11-09 3.96 4.19 3.86 4.19 0.8M
2021-11-08 3.98 4.05 3.94 3.99 0.1M
2021-11-05 4.15 4.19 3.95 3.99 0.1M
2021-11-04 4.33 4.34 4.08 4.10 0.1M
2021-11-03 4.19 4.51 4.19 4.37 0.6M
2021-11-02 4.03 4.26 4.02 4.25 0.1M
2021-11-01 4.18 4.24 4.06 4.08 0.1M
2021-10-29 3.89 4.21 3.86 4.18 0.3M
2021-10-28 3.81 3.94 3.77 3.94 0.1M
2021-10-27 3.82 3.84 3.72 3.77 0.1M
2021-10-26 3.88 3.91 3.75 3.80 0.1M
2021-10-25 3.81 4.08 3.81 3.92 0.2M
2021-10-22 3.87 3.88 3.76 3.82 0.2M
2021-10-21 4.00 4.05 3.87 3.92 0.1M
2021-10-20 3.98 4.19 3.95 3.97 0.2M
2021-10-19 3.95 4.09 3.93 4.00 0.1M
2021-10-18 3.87 4.06 3.80 4.01 0.2M
2021-10-15 4.12 4.13 3.84 3.89 0.2M
2021-10-14 4.07 4.19 3.93 4.16 0.5M
2021-10-13 4.04 4.09 3.94 3.98 0.2M
2021-10-12 4.02 4.10 3.95 3.97 0.2M
2021-10-11 3.89 4.05 3.85 4.00 0.1M
2021-10-08 3.80 3.95 3.80 3.94 0.1M
2021-10-07 3.94 3.98 3.82 3.85 0.2M
2021-10-06 3.93 3.99 3.80 3.89 0.2M
2021-10-05 4.08 4.18 3.95 3.97 0.3M
2021-10-04 4.18 4.25 3.95 4.08 0.5M
2021-10-01 4.38 4.38 4.15 4.18 0.3M
2021-09-30 4.54 4.54 4.12 4.32 0.9M
2021-09-29 4.87 5.04 4.22 4.50 11.2M
2021-09-28 4.30 4.37 4.10 4.18 3.9M
2021-09-27 4.27 4.48 4.26 4.33 0.2M
2021-09-24 4.28 4.45 4.25 4.32 0.1M
2021-09-23 4.35 4.38 4.21 4.37 0.1M
2021-09-22 4.26 4.36 4.23 4.34 0.1M
2021-09-21 4.28 4.40 4.07 4.18 0.2M
2021-09-20 4.54 4.57 4.14 4.22 0.3M
2021-09-17 4.45 4.69 4.45 4.69 0.2M
2021-09-16 4.39 4.59 4.31 4.53 0.1M
2021-09-15 4.45 4.64 4.36 4.37 0.2M
2021-09-14 4.81 4.85 4.25 4.32 0.5M
2021-09-13 4.79 4.99 4.70 4.81 0.1M
2021-09-10 4.70 4.87 4.60 4.80 0.2M
2021-09-09 4.71 4.95 4.70 4.71 0.3M
2021-09-08 5.21 5.28 4.69 4.69 0.9M
2021-09-07 5.65 5.68 5.25 5.26 0.4M
2021-09-03 5.75 5.90 5.51 5.63 0.4M
2021-09-02 5.65 5.88 5.65 5.82 0.2M
2021-09-01 6.22 6.26 5.55 5.64 1.0M
2021-08-31 5.69 6.90 5.61 6.09 1.9M
2021-08-30 5.88 6.04 5.53 5.64 0.7M
2021-08-27 5.54 5.85 5.45 5.77 0.5M
2021-08-26 5.83 6.10 5.55 5.58 0.6M
2021-08-25 5.87 6.14 5.66 5.99 1.0M
2021-08-24 5.62 6.04 5.10 5.99 2.3M
2021-08-23 5.32 5.92 5.11 5.59 4.2M
2021-08-20 7.43 7.50 5.32 5.71 103.6M
2021-08-19 4.00 5.14 3.81 4.30 22.9M
2021-08-18 3.75 4.44 3.74 4.03 0.8M
2021-08-17 4.06 4.10 3.74 3.76 0.2M
2021-08-16 4.05 4.15 3.91 4.06 0.2M
2021-08-13 4.02 4.17 3.97 4.03 0.1M
2021-08-12 4.30 4.31 3.81 4.08 0.4M
2021-08-11 4.15 4.36 4.12 4.25 0.5M
2021-08-10 4.54 4.74 4.00 4.11 0.8M
2021-08-09 4.70 4.78 4.37 4.54 0.4M
2021-08-06 4.27 4.80 4.23 4.72 0.6M
2021-08-05 4.28 4.37 4.16 4.37 0.1M
2021-08-04 4.36 4.42 4.15 4.22 0.2M
2021-08-03 4.39 4.49 4.16 4.33 0.2M
2021-08-02 4.45 4.64 4.36 4.38 0.3M
2021-07-30 4.50 4.63 4.35 4.37 0.3M
2021-07-29 4.97 5.15 4.56 4.64 2.6M
2021-07-28 4.40 5.60 4.33 5.09 7.7M
2021-07-27 4.14 4.39 3.95 4.36 0.3M
2021-07-26 4.19 4.20 4.08 4.16 0.1M
2021-07-23 4.42 4.45 4.10 4.20 0.4M
2021-07-22 4.78 4.97 4.25 4.61 0.8M
2021-07-21 4.20 4.44 4.19 4.34 0.1M
2021-07-20 4.27 4.36 4.12 4.21 0.1M
2021-07-19 4.08 4.43 4.02 4.30 0.3M
2021-07-16 4.08 4.29 4.08 4.18 0.1M
2021-07-15 4.08 4.19 3.94 4.15 0.1M
2021-07-14 4.28 4.43 4.10 4.11 0.1M
2021-07-13 4.63 4.67 4.20 4.28 0.2M
2021-07-12 4.69 4.75 4.50 4.68 0.0M
2021-07-09 4.65 4.78 4.52 4.71 0.1M
2021-07-08 4.36 5.01 4.24 4.57 0.6M
2021-07-07 4.78 4.87 4.30 4.54 0.4M
2021-07-06 4.72 5.48 4.57 4.78 1.0M
2021-07-02 4.81 4.85 4.61 4.75 0.1M
2021-07-01 4.98 5.04 4.74 4.82 0.3M
2021-06-30 5.00 5.18 4.95 5.00 0.2M
2021-06-29 5.17 5.21 5.00 5.05 0.2M
2021-06-28 5.24 5.38 5.02 5.25 0.2M
2021-06-25 5.10 5.27 5.03 5.27 0.2M
2021-06-24 5.12 5.24 5.06 5.14 0.1M
2021-06-23 5.08 5.19 4.94 5.09 0.2M
2021-06-22 5.26 5.29 5.00 5.10 0.2M
2021-06-21 5.37 5.39 5.25 5.25 0.1M
2021-06-18 5.56 5.58 5.21 5.39 0.3M
2021-06-17 5.48 5.82 5.45 5.61 0.3M
2021-06-16 5.38 5.50 5.29 5.45 0.1M
2021-06-15 5.75 5.75 5.29 5.36 0.2M
2021-06-14 5.56 5.93 5.49 5.68 0.5M
2021-06-11 5.41 5.51 5.36 5.42 0.2M
2021-06-10 5.43 5.54 5.25 5.46 0.3M
2021-06-09 5.32 5.60 5.25 5.33 0.8M
2021-06-08 5.26 5.38 5.17 5.32 0.2M
2021-06-07 5.00 5.29 5.00 5.25 0.2M
2021-06-04 5.10 5.16 4.94 4.98 0.2M
2021-06-03 5.16 5.31 4.90 5.05 0.3M
2021-06-02 5.17 5.57 5.13 5.23 0.8M
2021-06-01 5.44 5.53 5.00 5.14 0.3M
2021-05-28 5.30 5.63 5.21 5.42 0.4M
2021-05-27 5.27 5.30 5.11 5.30 0.1M
2021-05-26 5.13 5.29 5.02 5.18 0.1M
2021-05-25 5.29 5.35 5.09 5.18 0.2M
2021-05-24 5.42 5.47 5.06 5.14 0.2M
2021-05-21 5.41 5.55 5.15 5.41 0.3M
2021-05-20 5.34 5.54 5.30 5.40 0.2M
2021-05-19 5.24 5.43 5.23 5.29 0.1M
2021-05-18 5.18 5.52 5.18 5.40 0.1M
2021-05-17 5.09 5.28 5.09 5.18 0.2M
2021-05-14 5.16 5.43 5.09 5.20 0.4M
2021-05-13 5.29 5.35 5.07 5.07 0.3M
2021-05-12 5.31 5.52 5.16 5.30 0.2M
2021-05-11 5.30 5.60 5.15 5.44 0.3M
2021-05-10 6.01 6.01 5.38 5.55 0.3M
2021-05-07 5.81 6.09 5.56 5.95 0.5M
2021-05-06 6.30 6.36 5.76 6.30 0.4M
2021-05-05 6.20 6.45 5.86 6.25 0.8M
2021-05-04 5.89 6.17 5.32 6.17 1.2M
2021-05-03 5.74 6.26 5.52 5.78 1.8M
2021-04-30 5.22 5.62 5.16 5.44 0.5M
2021-04-29 5.07 5.39 4.92 5.33 0.8M
2021-04-28 4.94 5.07 4.71 4.97 0.2M
2021-04-27 4.97 5.09 4.78 4.95 0.2M
2021-04-26 4.74 4.90 4.66 4.90 0.2M
2021-04-23 4.81 4.97 4.69 4.75 0.2M
2021-04-22 4.69 5.00 4.52 4.80 0.3M
2021-04-21 4.39 4.71 4.26 4.69 0.2M
2021-04-20 4.40 4.53 4.31 4.45 0.5M
2021-04-19 4.62 4.77 4.35 4.47 0.3M
2021-04-16 4.81 5.35 4.51 4.77 1.7M
2021-04-15 4.90 5.00 4.61 4.81 0.4M
2021-04-14 5.54 5.80 4.72 4.86 1.4M
2021-04-13 5.07 5.90 4.91 5.82 2.2M
2021-04-12 4.83 5.18 4.40 5.07 2.4M
2021-04-09 4.74 6.19 4.51 4.71 22.4M
2021-04-08 4.58 4.66 4.26 4.44 0.4M
2021-04-07 4.25 4.75 4.21 4.58 1.1M
2021-04-06 4.30 4.73 4.14 4.32 1.2M
2021-04-05 4.58 4.58 4.29 4.34 0.5M
2021-04-01 4.65 4.95 4.40 4.53 0.5M
2021-03-31 4.23 4.48 4.23 4.38 0.5M
2021-03-30 4.16 4.22 3.89 4.17 0.2M
2021-03-29 4.54 4.58 4.17 4.19 0.2M
2021-03-26 4.74 4.86 4.40 4.58 0.2M
2021-03-25 4.80 4.95 4.60 4.77 0.1M
2021-03-24 4.98 5.19 4.80 4.85 0.3M
2021-03-23 5.36 5.40 4.82 4.84 0.4M
2021-03-22 5.30 5.59 5.16 5.25 0.4M
2021-03-19 5.39 5.54 5.20 5.20 0.3M
2021-03-18 5.51 5.59 5.22 5.33 0.3M
2021-03-17 5.34 5.95 5.06 5.67 0.4M
2021-03-16 5.15 5.55 5.15 5.42 0.4M
2021-03-15 5.23 5.32 5.05 5.22 0.3M
2021-03-12 5.09 5.44 4.97 5.08 1.3M
2021-03-11 5.70 5.72 5.10 5.55 1.6M
2021-03-10 4.83 4.92 4.53 4.81 0.9M
2021-03-09 4.72 4.92 4.51 4.67 0.4M
2021-03-08 4.33 5.17 4.27 4.68 1.3M
2021-03-05 4.09 4.40 3.68 4.35 1.0M
2021-03-04 4.64 4.89 3.91 4.04 0.9M
2021-03-03 5.10 5.20 4.75 4.83 0.4M
2021-03-02 5.19 5.32 5.05 5.10 0.3M
2021-03-01 5.30 5.55 5.07 5.25 0.7M
2021-02-26 5.34 5.40 4.95 5.10 0.4M
2021-02-25 5.70 6.00 5.31 5.40 0.6M
2021-02-24 5.35 6.34 5.31 5.65 0.9M
2021-02-23 5.20 5.41 4.70 5.07 0.8M
2021-02-22 6.61 6.85 5.31 5.51 1.5M
2021-02-19 7.41 7.60 6.42 6.80 1.3M
2021-02-18 8.11 8.17 7.05 7.16 0.8M
2021-02-17 7.50 8.55 7.29 8.44 1.5M
2021-02-16 8.07 8.17 7.22 7.71 1.2M
2021-02-12 7.19 8.71 7.12 7.48 3.0M
2021-02-11 6.80 7.75 6.56 7.22 2.8M
2021-02-10 6.69 6.75 6.15 6.52 1.2M
2021-02-09 6.78 6.97 6.29 6.62 3.6M
2021-02-08 6.25 7.98 6.02 7.48 3.9M
2021-02-05 5.20 5.68 5.15 5.53 0.9M
2021-02-04 5.45 5.45 5.11 5.16 0.4M
2021-02-03 5.55 5.76 5.11 5.40 1.6M
2021-02-02 5.22 5.87 4.97 5.31 2.1M
2021-02-01 4.74 5.48 4.71 5.29 1.3M
2021-01-29 4.80 5.00 4.62 4.68 0.4M
2021-01-28 5.05 5.16 4.59 4.76 0.5M
2021-01-27 5.27 5.50 4.91 5.12 0.9M
2021-01-26 5.71 6.49 5.30 5.95 3.4M
2021-01-25 4.74 5.14 4.30 5.11 2.0M
2021-01-22 5.04 5.04 4.56 4.60 0.4M
2021-01-21 4.55 5.15 4.37 5.02 1.2M
2021-01-20 4.48 4.55 4.24 4.48 0.4M
2021-01-19 4.55 4.60 4.29 4.36 0.5M
2021-01-15 4.47 4.94 4.25 4.65 1.2M
2021-01-14 4.75 4.86 4.30 4.49 1.0M
2021-01-13 4.94 5.00 4.63 4.66 1.2M
2021-01-12 4.76 5.30 4.60 5.30 2.4M
2021-01-11 7.09 7.40 5.13 5.36 50.8M
2021-01-08 3.41 3.54 3.28 3.30 0.6M
2021-01-07 3.28 3.72 3.28 3.44 0.6M
2021-01-06 3.45 3.53 3.24 3.27 0.4M
2021-01-05 3.38 3.44 3.26 3.41 0.3M
2021-01-04 3.38 3.46 3.25 3.32 0.5M