Evaxion Biotech A/S (EVAX)
NASDAQ: EVAX · Real-Time Price · USD
2.710
-0.380 (-12.30%)
At close: Jan 21, 2025, 4:00 PM
3.120
+0.410 (15.13%)
Pre-market: Jan 22, 2025, 5:13 AM EST
Evaxion Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 15.00 | 16.05 | 14.35 | 15.30 | 15.30 | 8.13% | 157,398 |
| Sep 25, 2024 | 14.75 | 15.02 | 13.91 | 14.15 | 14.15 | -4.71% | 2,270 |
| Sep 24, 2024 | 15.25 | 15.25 | 14.00 | 14.85 | 14.85 | 0.68% | 8,819 |
| Sep 23, 2024 | 15.35 | 15.35 | 14.58 | 14.75 | 14.75 | -1.34% | 4,824 |
| Sep 20, 2024 | 16.45 | 16.55 | 14.60 | 14.95 | 14.95 | -5.08% | 4,593 |
| Sep 19, 2024 | 15.75 | 16.53 | 15.25 | 15.75 | 15.75 | 0.96% | 14,205 |
| Sep 18, 2024 | 15.30 | 15.81 | 14.90 | 15.60 | 15.60 | 2.97% | 3,694 |
| Sep 17, 2024 | 16.05 | 16.69 | 14.50 | 15.15 | 15.15 | -6.77% | 13,469 |
| Sep 16, 2024 | 15.15 | 17.20 | 14.60 | 16.25 | 16.25 | 8.33% | 99,954 |
| Sep 13, 2024 | 15.55 | 15.88 | 14.00 | 15.00 | 15.00 | -1.96% | 3,921 |
| Sep 12, 2024 | 16.00 | 16.54 | 15.05 | 15.30 | 15.30 | -2.55% | 7,041 |
| Sep 11, 2024 | 16.40 | 17.15 | 15.70 | 15.70 | 15.70 | -1.88% | 4,847 |
| Sep 10, 2024 | 16.35 | 17.75 | 15.65 | 16.00 | 16.00 | -1.54% | 11,365 |
| Sep 9, 2024 | 17.35 | 17.50 | 16.05 | 16.25 | 16.25 | -5.80% | 8,309 |
| Sep 6, 2024 | 16.35 | 17.28 | 16.25 | 17.25 | 17.25 | 7.14% | 5,157 |
| Sep 5, 2024 | 16.95 | 17.05 | 15.75 | 16.10 | 16.10 | -5.57% | 6,542 |
| Sep 4, 2024 | 15.85 | 17.10 | 15.80 | 17.05 | 17.05 | 7.91% | 7,238 |
| Sep 3, 2024 | 16.05 | 16.05 | 15.40 | 15.80 | 15.80 | 3.61% | 3,879 |
| Aug 30, 2024 | 17.15 | 17.15 | 15.25 | 15.25 | 15.25 | -8.41% | 5,861 |
| Aug 29, 2024 | 15.38 | 16.95 | 15.11 | 16.65 | 16.65 | 10.63% | 6,233 |
| Aug 28, 2024 | 15.65 | 15.75 | 15.00 | 15.05 | 15.05 | -5.64% | 2,661 |
| Aug 27, 2024 | 16.30 | 16.60 | 15.30 | 15.95 | 15.95 | 3.57% | 4,622 |