Evaxion A/S (EVAX)
NASDAQ: EVAX · Real-Time Price · USD
2.970
+0.080 (2.77%)
At close: Jun 12, 2025, 4:00 PM
2.840
-0.130 (-4.38%)
Pre-market: Jun 13, 2025, 8:34 AM EDT
Evaxion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 3.07 | 3.07 | 2.85 | 2.97 | 2.97 | 2.77% | 58,990 |
| Jun 11, 2025 | 3.00 | 3.04 | 2.88 | 2.89 | 2.89 | -4.30% | 65,484 |
| Jun 10, 2025 | 3.14 | 3.14 | 2.82 | 3.02 | 3.02 | 0.33% | 108,327 |
| Jun 9, 2025 | 3.14 | 3.19 | 2.95 | 3.01 | 3.01 | -3.83% | 110,882 |
| Jun 6, 2025 | 2.80 | 3.18 | 2.80 | 3.13 | 3.13 | 21.32% | 418,776 |
| Jun 5, 2025 | 2.78 | 2.78 | 2.58 | 2.58 | 2.58 | -7.19% | 81,028 |
| Jun 4, 2025 | 2.80 | 2.84 | 2.67 | 2.78 | 2.78 | 1.46% | 64,521 |
| Jun 3, 2025 | 2.71 | 2.83 | 2.53 | 2.74 | 2.74 | 0.74% | 161,262 |
| Jun 2, 2025 | 2.63 | 2.75 | 2.52 | 2.72 | 2.72 | 10.57% | 173,847 |
| May 30, 2025 | 2.31 | 2.48 | 2.31 | 2.46 | 2.46 | 6.96% | 70,064 |
| May 29, 2025 | 2.63 | 2.64 | 2.17 | 2.30 | 2.30 | -12.55% | 168,291 |
| May 28, 2025 | 2.45 | 2.77 | 2.40 | 2.63 | 2.63 | 11.44% | 356,288 |
| May 27, 2025 | 2.07 | 2.38 | 1.95 | 2.36 | 2.36 | 25.53% | 586,410 |
| May 23, 2025 | 1.83 | 1.94 | 1.78 | 1.88 | 1.88 | 0.53% | 72,204 |
| May 22, 2025 | 1.87 | 1.96 | 1.68 | 1.87 | 1.87 | 8.09% | 84,110 |
| May 21, 2025 | 1.74 | 1.86 | 1.70 | 1.73 | 1.73 | -1.14% | 43,912 |
| 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 |