Evaxion Biotech A/S (EVAX)
NASDAQ: EVAX · Real-Time Price · USD
1.750
+0.040 (2.34%)
May 20, 2025, 4:00 PM - Market closed
Evaxion Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.68 | 1.75 | 1.67 | 1.75 | 1.75 | 2.34% | 34,079 |
| May 19, 2025 | 1.77 | 1.77 | 1.62 | 1.71 | 1.71 | -1.78% | 27,272 |
| May 16, 2025 | 1.74 | 1.76 | 1.66 | 1.74 | 1.74 | 4.88% | 46,543 |
| May 15, 2025 | 1.65 | 1.74 | 1.61 | 1.66 | 1.66 | 1.22% | 58,118 |
| May 14, 2025 | 1.60 | 1.66 | 1.57 | 1.64 | 1.64 | 1.93% | 98,926 |
| May 13, 2025 | 1.49 | 1.62 | 1.49 | 1.61 | 1.61 | 7.99% | 53,740 |
| May 12, 2025 | 1.51 | 1.59 | 1.48 | 1.49 | 1.49 | - | 73,257 |
| May 9, 2025 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | 2.76% | 29,431 |
| May 8, 2025 | 1.46 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 28,137 |
| May 7, 2025 | 1.49 | 1.49 | 1.43 | 1.48 | 1.48 | 0.68% | 23,816 |
| May 6, 2025 | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | 1.73% | 33,910 |
| May 5, 2025 | 1.54 | 1.62 | 1.43 | 1.45 | 1.45 | -7.96% | 76,719 |
| May 2, 2025 | 1.60 | 1.62 | 1.55 | 1.57 | 1.57 | 0.64% | 14,682 |
| May 1, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.96% | 12,384 |
| Apr 30, 2025 | 1.44 | 1.56 | 1.42 | 1.53 | 1.53 | 2.00% | 40,446 |
| Apr 29, 2025 | 1.63 | 1.68 | 1.50 | 1.50 | 1.50 | -9.09% | 66,007 |
| Apr 28, 2025 | 1.67 | 1.77 | 1.55 | 1.65 | 1.65 | - | 208,021 |
| 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 |