Evaxion A/S (EVAX)
NASDAQ: EVAX · Real-Time Price · USD
5.77
+0.02 (0.35%)
At close: Nov 3, 2025, 4:00 PM EST
5.57
-0.20 (-3.47%)
Pre-market: Nov 4, 2025, 5:20 AM EST
Evaxion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5.89 | 5.98 | 5.51 | 5.77 | 5.77 | 0.35% | 157,463 |
| Oct 31, 2025 | 5.84 | 6.14 | 5.68 | 5.75 | 5.75 | -0.17% | 142,284 |
| Oct 30, 2025 | 5.73 | 6.15 | 5.60 | 5.76 | 5.76 | 0.17% | 309,961 |
| Oct 29, 2025 | 6.47 | 6.70 | 5.70 | 5.75 | 5.75 | -11.27% | 210,642 |
| Oct 28, 2025 | 6.10 | 6.82 | 6.01 | 6.48 | 6.48 | 5.71% | 239,886 |
| Oct 27, 2025 | 6.02 | 6.44 | 5.99 | 6.13 | 6.13 | 4.07% | 383,552 |
| Oct 24, 2025 | 5.61 | 6.24 | 5.60 | 5.89 | 5.89 | 4.99% | 263,933 |
| Oct 23, 2025 | 5.40 | 6.20 | 5.40 | 5.61 | 5.61 | 3.12% | 356,218 |
| Oct 22, 2025 | 6.09 | 6.31 | 5.29 | 5.44 | 5.44 | -16.69% | 646,804 |
| Oct 21, 2025 | 6.96 | 7.17 | 6.23 | 6.53 | 6.53 | -7.90% | 390,276 |
| Oct 20, 2025 | 7.00 | 8.10 | 6.95 | 7.09 | 7.09 | 4.42% | 582,728 |
| Oct 17, 2025 | 9.33 | 9.50 | 6.13 | 6.79 | 6.79 | -29.27% | 1,952,171 |
| Oct 16, 2025 | 11.29 | 11.51 | 9.58 | 9.60 | 9.60 | -12.81% | 901,204 |
| Oct 15, 2025 | 9.15 | 12.15 | 9.15 | 11.01 | 11.01 | 40.43% | 2,735,670 |
| Oct 14, 2025 | 6.26 | 7.90 | 6.14 | 7.84 | 7.84 | 25.24% | 697,229 |
| Oct 13, 2025 | 5.91 | 6.36 | 5.90 | 6.26 | 6.26 | 6.10% | 381,613 |
| Oct 10, 2025 | 6.53 | 6.55 | 5.81 | 5.90 | 5.90 | -8.24% | 454,274 |
| Oct 9, 2025 | 6.32 | 6.82 | 6.25 | 6.43 | 6.43 | 2.23% | 576,929 |
| Oct 8, 2025 | 5.96 | 7.35 | 5.85 | 6.29 | 6.29 | 9.97% | 1,450,905 |
| 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 |