Evaxion Biotech A/S (EVAX)
NASDAQ: EVAX · Real-Time Price · USD
1.835
+0.075 (4.26%)
Mar 31, 2025, 2:22 PM EDT - Market open
Evaxion Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.68 | 1.86 | 1.76 | 1.83 | - | 3.98% | 43,556 |
| 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 |
| 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 |