Evaxion Biotech A/S (EVAX)
NASDAQ: EVAX · Real-Time Price · USD
2.530
-0.130 (-4.89%)
At close: Feb 21, 2025, 4:00 PM
2.580
+0.050 (1.98%)
After-hours: Feb 21, 2025, 7:50 PM EST
Evaxion Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.69 | 2.69 | 2.51 | 2.53 | 2.53 | -4.89% | 180,689 |
| Feb 20, 2025 | 2.50 | 2.68 | 2.43 | 2.66 | 2.66 | 4.31% | 211,109 |
| Feb 19, 2025 | 2.59 | 2.65 | 2.49 | 2.55 | 2.55 | -1.92% | 300,812 |
| Feb 18, 2025 | 2.51 | 2.68 | 2.44 | 2.60 | 2.60 | 4.42% | 354,353 |
| Feb 14, 2025 | 2.61 | 2.79 | 2.42 | 2.49 | 2.49 | -4.60% | 1,500,126 |
| Feb 13, 2025 | 2.72 | 2.80 | 2.59 | 2.61 | 2.61 | -0.38% | 183,552 |
| Feb 12, 2025 | 2.67 | 2.78 | 2.62 | 2.62 | 2.62 | -5.76% | 160,580 |
| Feb 11, 2025 | 2.57 | 2.90 | 2.57 | 2.78 | 2.78 | 6.11% | 468,287 |
| Feb 10, 2025 | 2.41 | 2.68 | 2.30 | 2.62 | 2.62 | 1.55% | 480,624 |
| Feb 7, 2025 | 2.76 | 2.83 | 2.56 | 2.58 | 2.58 | -6.18% | 501,604 |
| Feb 6, 2025 | 2.86 | 2.92 | 2.75 | 2.75 | 2.75 | -8.03% | 580,556 |
| Feb 5, 2025 | 2.94 | 3.25 | 2.90 | 2.99 | 2.99 | -8.56% | 1,535,133 |
| Feb 4, 2025 | 3.93 | 4.05 | 2.93 | 3.27 | 3.27 | 36.25% | 62,828,962 |
| Feb 3, 2025 | 2.35 | 2.43 | 2.22 | 2.40 | 2.40 | -2.24% | 4,187,447 |
| Jan 31, 2025 | 2.54 | 2.60 | 2.31 | 2.46 | 2.46 | -0.61% | 396,410 |
| Jan 30, 2025 | 2.51 | 2.62 | 2.35 | 2.47 | 2.47 | -27.14% | 1,359,997 |
| Jan 29, 2025 | 4.20 | 4.63 | 3.34 | 3.39 | 3.39 | -22.43% | 538,998 |
| Jan 28, 2025 | 5.42 | 6.09 | 4.32 | 4.37 | 4.37 | -27.17% | 793,709 |
| Jan 27, 2025 | 5.72 | 7.57 | 5.41 | 6.00 | 6.00 | -0.50% | 3,290,683 |
| Jan 24, 2025 | 6.97 | 9.80 | 4.81 | 6.03 | 6.03 | 65.66% | 55,603,340 |
| Jan 23, 2025 | 2.40 | 4.19 | 2.39 | 3.64 | 3.64 | 52.94% | 4,135,334 |
| Jan 22, 2025 | 2.97 | 2.98 | 2.38 | 2.38 | 2.38 | -12.18% | 199,571 |
| Jan 21, 2025 | 3.14 | 3.46 | 2.61 | 2.71 | 2.71 | -12.30% | 178,659 |
| Jan 17, 2025 | 3.41 | 3.49 | 3.03 | 3.09 | 3.09 | -8.04% | 59,447 |
| Jan 16, 2025 | 3.32 | 3.90 | 3.30 | 3.36 | 3.36 | 2.13% | 193,544 |
| Jan 15, 2025 | 3.33 | 3.65 | 3.17 | 3.29 | 3.29 | -12.94% | 407,702 |
| Jan 14, 2025 | 3.54 | 4.17 | 3.32 | 3.78 | 3.78 | -11.08% | 135,045 |
| Jan 13, 2025 | 4.40 | 4.47 | 4.03 | 4.25 | 4.25 | -5.56% | 44,794 |
| Jan 10, 2025 | 4.50 | 4.70 | 4.04 | 4.50 | 4.50 | 1.12% | 33,209 |
| Jan 8, 2025 | 4.60 | 4.75 | 4.25 | 4.45 | 4.45 | -2.73% | 43,823 |
| Jan 7, 2025 | 4.70 | 4.86 | 4.50 | 4.58 | 4.58 | -3.68% | 32,172 |
| Jan 6, 2025 | 4.50 | 4.95 | 4.50 | 4.75 | 4.75 | 4.40% | 42,854 |
| Jan 3, 2025 | 4.60 | 4.69 | 4.35 | 4.55 | 4.55 | -1.54% | 31,104 |
| Jan 2, 2025 | 4.30 | 4.80 | 4.30 | 4.62 | 4.62 | 9.32% | 65,066 |
| Dec 31, 2024 | 4.75 | 4.75 | 4.15 | 4.23 | 4.23 | -11.74% | 150,204 |
| Dec 30, 2024 | 4.88 | 4.95 | 4.65 | 4.79 | 4.79 | -9.64% | 205,453 |
| Dec 27, 2024 | 6.05 | 6.10 | 4.45 | 5.30 | 5.30 | 25.30% | 1,705,992 |
| Dec 26, 2024 | 4.46 | 4.50 | 4.20 | 4.23 | 4.23 | -5.45% | 1,475,374 |
| Dec 24, 2024 | 4.48 | 4.48 | 4.30 | 4.47 | 4.47 | -1.41% | 2,619 |
| Dec 23, 2024 | 4.55 | 4.73 | 4.35 | 4.54 | 4.54 | -1.35% | 11,358 |
| Dec 20, 2024 | 4.45 | 4.80 | 4.42 | 4.60 | 4.60 | 3.35% | 14,698 |
| Dec 19, 2024 | 4.38 | 4.60 | 4.23 | 4.45 | 4.45 | 1.16% | 10,295 |
| Dec 18, 2024 | 4.70 | 5.00 | 4.35 | 4.40 | 4.40 | -7.99% | 26,942 |
| Dec 17, 2024 | 5.50 | 6.00 | 4.55 | 4.78 | 4.78 | -8.91% | 30,660 |
| Dec 16, 2024 | 5.75 | 5.75 | 4.70 | 5.25 | 5.25 | -7.89% | 31,005 |
| Dec 13, 2024 | 5.75 | 6.10 | 5.45 | 5.70 | 5.70 | -4.20% | 16,457 |
| Dec 12, 2024 | 5.80 | 6.50 | 5.40 | 5.95 | 5.95 | -8.46% | 105,241 |
| Dec 11, 2024 | 6.50 | 6.50 | 6.00 | 6.50 | 6.50 | 0.78% | 11,403 |
| Dec 10, 2024 | 6.95 | 6.95 | 6.05 | 6.45 | 6.45 | -2.27% | 10,166 |
| Dec 9, 2024 | 6.75 | 7.03 | 5.95 | 6.60 | 6.60 | -1.49% | 12,892 |
| Dec 6, 2024 | 7.45 | 7.45 | 6.55 | 6.70 | 6.70 | -2.90% | 2,967 |
| Dec 5, 2024 | 7.97 | 7.97 | 6.90 | 6.90 | 6.90 | -3.50% | 8,059 |
| Dec 4, 2024 | 7.30 | 7.60 | 7.00 | 7.15 | 7.15 | -1.38% | 5,332 |
| Dec 3, 2024 | 7.80 | 7.95 | 7.25 | 7.25 | 7.25 | -5.84% | 3,256 |
| Dec 2, 2024 | 8.00 | 8.47 | 7.50 | 7.70 | 7.70 | -7.23% | 7,333 |
| Nov 29, 2024 | 7.80 | 8.53 | 7.80 | 8.30 | 8.30 | 5.73% | 1,322 |
| Nov 27, 2024 | 8.30 | 9.15 | 7.75 | 7.85 | 7.85 | -2.48% | 11,121 |
| Nov 26, 2024 | 7.60 | 8.40 | 7.40 | 8.05 | 8.05 | 6.62% | 7,302 |
| Nov 25, 2024 | 7.50 | 8.95 | 7.06 | 7.55 | 7.55 | 1.34% | 10,848 |
| Nov 22, 2024 | 6.85 | 7.45 | 6.82 | 7.45 | 7.45 | 8.76% | 2,706 |
| Nov 21, 2024 | 6.90 | 7.40 | 6.50 | 6.85 | 6.85 | -2.14% | 5,346 |
| Nov 20, 2024 | 7.75 | 7.95 | 6.40 | 7.00 | 7.00 | -10.26% | 9,270 |
| Nov 19, 2024 | 8.30 | 9.00 | 6.95 | 7.80 | 7.80 | -4.29% | 19,848 |
| Nov 18, 2024 | 7.00 | 8.80 | 6.80 | 8.15 | 8.15 | 13.19% | 14,369 |
| Nov 15, 2024 | 8.15 | 8.50 | 7.00 | 7.20 | 7.20 | -14.29% | 15,258 |
| Nov 14, 2024 | 8.80 | 9.45 | 8.40 | 8.40 | 8.40 | -4.55% | 8,279 |
| Nov 13, 2024 | 11.70 | 11.70 | 7.95 | 8.80 | 8.80 | -26.05% | 36,259 |
| Nov 12, 2024 | 12.60 | 12.88 | 11.65 | 11.90 | 11.90 | -1.65% | 12,835 |
| Nov 11, 2024 | 12.15 | 13.15 | 12.05 | 12.10 | 12.10 | -3.20% | 5,725 |
| Nov 8, 2024 | 12.75 | 13.05 | 12.25 | 12.50 | 12.50 | -4.58% | 5,111 |
| Nov 7, 2024 | 12.90 | 13.40 | 12.70 | 13.10 | 13.10 | 1.95% | 5,150 |
| Nov 6, 2024 | 13.25 | 13.80 | 12.75 | 12.85 | 12.85 | -1.53% | 2,994 |
| Nov 5, 2024 | 13.25 | 13.25 | 12.83 | 13.05 | 13.05 | -1.14% | 434 |
| Nov 4, 2024 | 12.75 | 13.40 | 12.70 | 13.20 | 13.20 | 1.93% | 1,594 |
| Nov 1, 2024 | 12.90 | 13.17 | 12.75 | 12.95 | 12.95 | -3.00% | 2,339 |
| Oct 31, 2024 | 12.95 | 14.38 | 12.74 | 13.35 | 13.35 | -3.26% | 6,134 |
| Oct 30, 2024 | 14.55 | 14.81 | 13.80 | 13.80 | 13.80 | -5.15% | 1,840 |
| Oct 29, 2024 | 14.85 | 15.50 | 14.50 | 14.55 | 14.55 | 2.46% | 7,075 |
| Oct 28, 2024 | 14.00 | 14.88 | 13.80 | 14.20 | 14.20 | 2.90% | 2,963 |
| Oct 25, 2024 | 13.25 | 14.00 | 13.25 | 13.80 | 13.80 | 4.15% | 1,283 |
| Oct 24, 2024 | 13.45 | 14.10 | 12.83 | 13.25 | 13.25 | -0.75% | 2,937 |
| Oct 23, 2024 | 12.91 | 13.51 | 12.90 | 13.35 | 13.35 | 4.30% | 2,594 |
| Oct 22, 2024 | 13.85 | 13.85 | 12.80 | 12.80 | 12.80 | 0.79% | 4,125 |
| Oct 21, 2024 | 13.30 | 13.80 | 12.50 | 12.70 | 12.70 | -3.79% | 2,164 |
| Oct 18, 2024 | 13.70 | 14.00 | 13.20 | 13.20 | 13.20 | -2.58% | 1,744 |
| Oct 17, 2024 | 14.05 | 14.10 | 13.55 | 13.55 | 13.55 | - | 980 |
| Oct 16, 2024 | 13.75 | 14.06 | 13.50 | 13.55 | 13.55 | 4.23% | 3,798 |
| Oct 15, 2024 | 13.45 | 13.55 | 12.90 | 13.00 | 13.00 | -3.35% | 2,711 |
| Oct 14, 2024 | 13.25 | 13.90 | 13.10 | 13.45 | 13.45 | 3.46% | 3,977 |
| Oct 11, 2024 | 13.15 | 13.62 | 12.77 | 13.00 | 13.00 | -1.14% | 2,408 |
| Oct 10, 2024 | 13.30 | 14.15 | 12.10 | 13.15 | 13.15 | -1.87% | 18,748 |
| Oct 9, 2024 | 14.30 | 14.60 | 12.50 | 13.40 | 13.40 | -5.63% | 14,832 |
| Oct 8, 2024 | 14.25 | 14.35 | 13.80 | 14.20 | 14.20 | -0.35% | 7,178 |
| Oct 7, 2024 | 15.10 | 15.52 | 14.25 | 14.25 | 14.25 | -3.39% | 2,522 |
| Oct 4, 2024 | 15.10 | 15.67 | 14.40 | 14.75 | 14.75 | -3.59% | 5,474 |
| Oct 3, 2024 | 14.90 | 15.50 | 14.14 | 15.30 | 15.30 | 2.68% | 9,041 |
| Oct 2, 2024 | 14.65 | 14.90 | 14.05 | 14.90 | 14.90 | 1.71% | 4,467 |
| Oct 1, 2024 | 15.65 | 15.65 | 14.40 | 14.65 | 14.65 | -5.79% | 5,962 |
| Sep 30, 2024 | 15.55 | 15.70 | 14.86 | 15.55 | 15.55 | -0.32% | 6,836 |
| Sep 27, 2024 | 15.50 | 16.10 | 15.01 | 15.60 | 15.60 | 1.96% | 17,635 |