Evaxion Biotech A/S (EVAX)
NASDAQ: EVAX · Real-Time Price · USD
1.640
+0.050 (3.14%)
At close: Apr 25, 2025, 4:00 PM
1.660
+0.020 (1.22%)
After-hours: Apr 25, 2025, 4:24 PM EDT
Evaxion Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.59 | 1.70 | 1.59 | 1.65 | 1.65 | 3.77% | 59,797 |
| Apr 24, 2025 | 1.57 | 1.67 | 1.46 | 1.59 | 1.59 | 6.71% | 90,643 |
| Apr 23, 2025 | 1.42 | 1.60 | 1.36 | 1.49 | 1.49 | 8.76% | 162,506 |
| Apr 22, 2025 | 1.31 | 1.40 | 1.28 | 1.37 | 1.37 | 4.98% | 75,991 |
| Apr 21, 2025 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | -0.31% | 36,833 |
| Apr 17, 2025 | 1.31 | 1.32 | 1.25 | 1.31 | 1.31 | -0.08% | 62,979 |
| Apr 16, 2025 | 1.34 | 1.36 | 1.28 | 1.31 | 1.31 | -2.96% | 34,240 |
| Apr 15, 2025 | 1.43 | 1.45 | 1.34 | 1.35 | 1.35 | -4.93% | 24,416 |
| Apr 14, 2025 | 1.33 | 1.46 | 1.33 | 1.42 | 1.42 | 5.19% | 56,735 |
| Apr 11, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | - | 59,221 |
| Apr 10, 2025 | 1.45 | 1.45 | 1.20 | 1.35 | 1.35 | 1.50% | 178,082 |
| Apr 9, 2025 | 1.33 | 1.43 | 1.33 | 1.33 | 1.33 | -3.62% | 153,362 |
| Apr 8, 2025 | 1.43 | 1.49 | 1.37 | 1.38 | 1.38 | -4.17% | 82,969 |
| Apr 7, 2025 | 1.39 | 1.55 | 1.36 | 1.44 | 1.44 | -4.64% | 91,881 |
| Apr 4, 2025 | 1.63 | 1.64 | 1.50 | 1.51 | 1.51 | -10.65% | 65,947 |
| Apr 3, 2025 | 1.62 | 1.69 | 1.55 | 1.69 | 1.69 | - | 32,039 |
| Apr 2, 2025 | 1.69 | 1.70 | 1.61 | 1.69 | 1.69 | 1.81% | 48,048 |
| Apr 1, 2025 | 1.86 | 1.86 | 1.64 | 1.66 | 1.66 | -10.27% | 136,020 |
| Mar 31, 2025 | 1.77 | 1.86 | 1.68 | 1.85 | 1.85 | 5.11% | 74,551 |
| Mar 28, 2025 | 1.76 | 1.78 | 1.69 | 1.76 | 1.76 | - | 46,397 |
| Mar 27, 2025 | 1.77 | 1.80 | 1.67 | 1.76 | 1.76 | -0.56% | 49,648 |
| Mar 26, 2025 | 1.80 | 1.85 | 1.70 | 1.77 | 1.77 | 1.14% | 83,546 |
| Mar 25, 2025 | 1.82 | 1.85 | 1.67 | 1.75 | 1.75 | -5.41% | 100,056 |
| Mar 24, 2025 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -2.12% | 62,657 |
| Mar 21, 2025 | 1.93 | 1.94 | 1.89 | 1.89 | 1.89 | -0.53% | 49,784 |
| Mar 20, 2025 | 1.86 | 1.97 | 1.86 | 1.90 | 1.90 | 2.15% | 44,822 |
| Mar 19, 2025 | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | 0.54% | 16,233 |
| Mar 18, 2025 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -1.07% | 47,501 |
| Mar 17, 2025 | 1.86 | 1.93 | 1.80 | 1.87 | 1.87 | 5.06% | 55,416 |
| Mar 14, 2025 | 1.84 | 1.84 | 1.76 | 1.78 | 1.78 | -0.45% | 44,666 |
| Mar 13, 2025 | 1.85 | 1.86 | 1.76 | 1.79 | 1.79 | -3.87% | 59,971 |
| Mar 12, 2025 | 1.95 | 1.98 | 1.84 | 1.86 | 1.86 | -2.62% | 59,368 |
| Mar 11, 2025 | 1.80 | 1.99 | 1.80 | 1.91 | 1.91 | 4.37% | 73,094 |
| Mar 10, 2025 | 1.88 | 1.88 | 1.76 | 1.83 | 1.83 | -2.66% | 72,293 |
| Mar 7, 2025 | 1.84 | 1.88 | 1.75 | 1.88 | 1.88 | 0.53% | 135,677 |
| Mar 6, 2025 | 1.91 | 1.99 | 1.83 | 1.87 | 1.87 | -3.61% | 56,345 |
| Mar 5, 2025 | 1.83 | 1.95 | 1.82 | 1.94 | 1.94 | 3.74% | 59,459 |
| Mar 4, 2025 | 1.94 | 1.94 | 1.70 | 1.87 | 1.87 | -1.06% | 179,741 |
| Mar 3, 2025 | 1.95 | 1.95 | 1.78 | 1.89 | 1.89 | -2.58% | 125,284 |
| Feb 28, 2025 | 2.12 | 2.12 | 1.89 | 1.94 | 1.94 | -7.62% | 167,177 |
| Feb 27, 2025 | 2.22 | 2.30 | 2.07 | 2.10 | 2.10 | -7.08% | 124,882 |
| Feb 26, 2025 | 2.13 | 2.34 | 2.13 | 2.26 | 2.26 | 4.15% | 92,413 |
| Feb 25, 2025 | 2.26 | 2.36 | 2.14 | 2.17 | 2.17 | -11.07% | 229,818 |
| Feb 24, 2025 | 2.51 | 2.53 | 2.42 | 2.44 | 2.44 | -3.56% | 95,746 |
| 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 |