Evaxion A/S (EVAX)
NASDAQ: EVAX · Real-Time Price · USD
6.59
+0.87 (15.21%)
Oct 8, 2025, 12:08 PM EDT - Market open
Evaxion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.96 | 7.35 | 5.85 | 6.87 | - | 20.10% | 873,038 |
| Oct 7, 2025 | 7.03 | 7.20 | 5.52 | 5.72 | 5.72 | -17.70% | 1,739,358 |
| Oct 6, 2025 | 5.61 | 7.23 | 5.45 | 6.95 | 6.95 | 27.99% | 1,426,344 |
| Oct 3, 2025 | 4.71 | 5.48 | 4.68 | 5.43 | 5.43 | 14.56% | 935,955 |
| Oct 2, 2025 | 4.39 | 4.77 | 4.38 | 4.74 | 4.74 | 6.76% | 793,741 |
| Oct 1, 2025 | 3.85 | 4.56 | 3.81 | 4.44 | 4.44 | 18.09% | 980,471 |
| Sep 30, 2025 | 3.79 | 4.09 | 3.70 | 3.76 | 3.76 | -1.05% | 472,213 |
| Sep 29, 2025 | 3.90 | 4.12 | 3.80 | 3.80 | 3.80 | -5.94% | 677,249 |
| Sep 26, 2025 | 4.50 | 4.50 | 3.53 | 4.04 | 4.04 | -10.82% | 1,836,782 |
| Sep 25, 2025 | 4.29 | 4.75 | 3.91 | 4.53 | 4.53 | 37.27% | 77,188,485 |
| Sep 24, 2025 | 3.04 | 3.34 | 2.96 | 3.30 | 3.30 | 9.27% | 105,438 |
| Sep 23, 2025 | 3.06 | 3.15 | 3.02 | 3.02 | 3.02 | -0.98% | 95,817 |
| Sep 22, 2025 | 3.10 | 3.10 | 2.85 | 3.05 | 3.05 | -1.17% | 115,735 |
| Sep 19, 2025 | 3.10 | 3.17 | 3.02 | 3.09 | 3.09 | 2.19% | 112,097 |
| Sep 18, 2025 | 3.00 | 3.15 | 2.94 | 3.02 | 3.02 | 3.25% | 43,127 |
| Sep 17, 2025 | 2.86 | 3.05 | 2.86 | 2.93 | 2.93 | -0.51% | 52,733 |
| Sep 16, 2025 | 2.86 | 2.99 | 2.86 | 2.94 | 2.94 | 0.68% | 13,428 |
| Sep 15, 2025 | 3.00 | 3.02 | 2.81 | 2.92 | 2.92 | -0.85% | 25,150 |
| Sep 12, 2025 | 2.82 | 3.02 | 2.82 | 2.95 | 2.95 | 2.26% | 38,841 |
| Sep 11, 2025 | 2.79 | 2.94 | 2.72 | 2.88 | 2.88 | 2.13% | 39,728 |
| Sep 10, 2025 | 2.82 | 2.92 | 2.72 | 2.82 | 2.82 | 0.71% | 63,044 |
| Sep 9, 2025 | 3.04 | 3.04 | 2.71 | 2.80 | 2.80 | -5.08% | 64,428 |
| Sep 8, 2025 | 3.00 | 3.03 | 2.91 | 2.95 | 2.95 | 1.03% | 52,326 |
| Sep 5, 2025 | 2.71 | 3.03 | 2.71 | 2.92 | 2.92 | 8.35% | 102,340 |
| Sep 4, 2025 | 2.64 | 2.71 | 2.52 | 2.70 | 2.70 | 4.05% | 117,249 |
| Sep 3, 2025 | 2.85 | 2.85 | 2.55 | 2.59 | 2.59 | -6.67% | 111,273 |
| Sep 2, 2025 | 2.76 | 2.80 | 2.74 | 2.78 | 2.78 | 0.91% | 49,696 |
| Aug 29, 2025 | 3.05 | 3.05 | 2.70 | 2.75 | 2.75 | -9.69% | 178,211 |
| Aug 28, 2025 | 3.07 | 3.11 | 3.02 | 3.05 | 3.05 | 0.50% | 14,768 |
| Aug 27, 2025 | 3.11 | 3.11 | 3.03 | 3.03 | 3.03 | -2.57% | 96,812 |
| Aug 26, 2025 | 3.18 | 3.19 | 3.05 | 3.11 | 3.11 | -2.99% | 35,560 |
| Aug 25, 2025 | 3.20 | 3.25 | 3.15 | 3.21 | 3.21 | -1.35% | 55,387 |
| Aug 22, 2025 | 3.15 | 3.29 | 3.10 | 3.25 | 3.25 | 4.80% | 74,198 |
| Aug 21, 2025 | 3.05 | 3.15 | 2.94 | 3.10 | 3.10 | 5.12% | 56,604 |
| Aug 20, 2025 | 3.00 | 3.09 | 2.91 | 2.95 | 2.95 | -2.96% | 142,756 |
| Aug 19, 2025 | 3.20 | 3.40 | 2.96 | 3.04 | 3.04 | -5.59% | 106,967 |
| Aug 18, 2025 | 2.95 | 3.23 | 2.90 | 3.22 | 3.22 | 11.81% | 356,583 |
| Aug 15, 2025 | 2.86 | 2.94 | 2.81 | 2.88 | 2.88 | 0.70% | 28,284 |
| Aug 14, 2025 | 3.01 | 3.01 | 2.69 | 2.86 | 2.86 | -5.92% | 98,300 |
| Aug 13, 2025 | 2.84 | 3.05 | 2.83 | 3.04 | 3.04 | 6.67% | 75,724 |
| Aug 12, 2025 | 2.80 | 2.89 | 2.72 | 2.85 | 2.85 | 2.89% | 24,538 |
| Aug 11, 2025 | 2.85 | 2.89 | 2.77 | 2.77 | 2.77 | -2.12% | 34,229 |
| Aug 8, 2025 | 2.95 | 2.99 | 2.80 | 2.83 | 2.83 | -3.41% | 40,958 |
| Aug 7, 2025 | 2.79 | 2.98 | 2.75 | 2.93 | 2.93 | 3.53% | 108,247 |
| Aug 6, 2025 | 2.70 | 2.84 | 2.62 | 2.83 | 2.83 | 5.60% | 82,791 |
| Aug 5, 2025 | 2.74 | 2.74 | 2.61 | 2.68 | 2.68 | -1.47% | 30,681 |
| Aug 4, 2025 | 2.65 | 2.76 | 2.62 | 2.72 | 2.72 | 4.21% | 45,802 |
| Aug 1, 2025 | 2.68 | 2.72 | 2.45 | 2.61 | 2.61 | -2.61% | 70,477 |
| Jul 31, 2025 | 2.89 | 2.89 | 2.64 | 2.68 | 2.68 | -3.25% | 57,184 |
| Jul 30, 2025 | 3.00 | 3.03 | 2.75 | 2.77 | 2.77 | -5.78% | 126,213 |