Evaxion Biotech A/S (EVAX) NASDAQ
3.68
-0.205(-5.28%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.68
-0.205(-5.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 3.94 | 3.68 | 3.68 | 3.94 | 3.61 | 18,389 |
| March 23, 2026 | 3.73 | 3.88 | 3.88 | 4.04 | 3.68 | 24,178 |
| March 20, 2026 | 4 | 3.91 | 3.91 | 4.09 | 3.77 | 21,650 |
| March 19, 2026 | 3.75 | 4 | 4 | 4 | 3.59 | 15,667 |
| March 18, 2026 | 3.89 | 3.78 | 3.78 | 4.02 | 3.66 | 51,121 |
| March 17, 2026 | 3.83 | 3.83 | 3.83 | 3.96 | 3.76 | 25,839 |
| March 16, 2026 | 4.17 | 3.82 | 3.82 | 4.19 | 3.55 | 56,107 |
| March 13, 2026 | 4.25 | 4.26 | 4.26 | 4.64 | 4.09 | 86,622 |
| March 12, 2026 | 3.76 | 4.18 | 4.18 | 4.44 | 3.76 | 60,722 |
| March 11, 2026 | 3.6 | 3.87 | 3.87 | 3.92 | 3.51 | 43,488 |
| March 10, 2026 | 3.08 | 3.58 | 3.58 | 3.65 | 3.08 | 48,546 |
| March 09, 2026 | 3.12 | 3.08 | 3.08 | 3.28 | 3.02 | 33,336 |
| March 06, 2026 | 3.37 | 3.22 | 3.22 | 3.43 | 3.13 | 30,000 |
| March 05, 2026 | 3.17 | 3.4 | 3.4 | 3.42 | 3.03 | 42,692 |
| March 04, 2026 | 3.11 | 3.11 | 3.11 | 3.18 | 3.05 | 13,023 |
| March 03, 2026 | 3 | 3.12 | 3.12 | 3.14 | 2.98 | 41,310 |
| March 02, 2026 | 3.28 | 3.17 | 3.17 | 3.32 | 3.17 | 17,126 |
| February 27, 2026 | 3.23 | 3.16 | 3.16 | 3.29 | 3.11 | 9,400 |
| February 26, 2026 | 3.07 | 3.25 | 3.25 | 3.33 | 3.07 | 53,203 |
| February 25, 2026 | 3.53 | 3.37 | 3.37 | 3.55 | 3.2 | 16,500 |
| February 24, 2026 | 3.29 | 3.47 | 3.47 | 3.48 | 3.24 | 21,832 |
| February 23, 2026 | 3.21 | 3.24 | 3.24 | 3.35 | 3.21 | 8,037 |
| February 20, 2026 | 3.48 | 3.29 | 0 | 3.5 | 3.27 | 12,200 |
| February 19, 2026 | 3.32 | 3.48 | 0 | 3.57 | 3.25 | 23,322 |
| February 18, 2026 | 3.19 | 3.32 | 0 | 3.35 | 3.15 | 19,800 |
| February 17, 2026 | 3.34 | 3.16 | 0 | 3.34 | 3.14 | 19,316 |
| February 13, 2026 | 3.19 | 3.34 | 0 | 3.39 | 3.19 | 22,315 |
| February 12, 2026 | 3.37 | 3.19 | 0 | 3.4 | 3.06 | 31,413 |
| February 11, 2026 | 3.44 | 3.31 | 0 | 3.46 | 3.22 | 19,000 |
| February 10, 2026 | 3.54 | 3.4 | 0 | 3.66 | 3.36 | 27,900 |
| February 09, 2026 | 3.41 | 3.47 | 0 | 3.64 | 3.3 | 53,200 |
| February 06, 2026 | 2.95 | 3.36 | 0 | 3.45 | 2.95 | 62,408 |
| February 05, 2026 | 3.02 | 2.91 | 0 | 3.13 | 2.87 | 98,313 |
| February 04, 2026 | 3.14 | 3.13 | 0 | 3.24 | 2.91 | 63,829 |
| February 03, 2026 | 3.11 | 3.19 | 0 | 3.35 | 3.11 | 84,615 |
| February 02, 2026 | 3.15 | 3.1 | 0 | 3.29 | 3.1 | 66,362 |
| January 30, 2026 | 3.38 | 3.18 | 0 | 3.38 | 3.15 | 76,707 |
| January 29, 2026 | 3.52 | 3.4 | 0 | 3.7 | 3 | 160,600 |
| January 28, 2026 | 4 | 3.55 | 0 | 4.08 | 3.55 | 163,706 |
| January 27, 2026 | 3.91 | 4.01 | 0 | 4.13 | 3.91 | 68,256 |
| January 26, 2026 | 4.15 | 3.9 | 0 | 4.15 | 3.88 | 70,408 |
| January 23, 2026 | 4.24 | 4.04 | 0 | 4.24 | 3.9 | 104,371 |
| January 22, 2026 | 4.24 | 4.19 | 0 | 4.48 | 4.18 | 66,407 |
| January 21, 2026 | 4.64 | 4.18 | 0 | 4.68 | 4.11 | 139,127 |
| January 20, 2026 | 4.38 | 4.68 | 0 | 4.85 | 4.38 | 50,937 |
| January 16, 2026 | 4.75 | 4.55 | 0 | 4.82 | 4.37 | 94,200 |
| January 15, 2026 | 5.11 | 4.79 | 0 | 5.11 | 4.75 | 44,710 |
| January 14, 2026 | 5.01 | 5.06 | 0 | 5.18 | 4.98 | 54,061 |
| January 13, 2026 | 5.19 | 5.1 | 0 | 5.37 | 4.94 | 22,136 |
| January 12, 2026 | 5.12 | 5.18 | 0 | 5.24 | 4.94 | 52,332 |
| January 09, 2026 | 5.17 | 5.08 | 0 | 5.25 | 5.01 | 31,602 |
| January 08, 2026 | 5.42 | 5.11 | 0 | 5.46 | 5.09 | 24,458 |
| January 07, 2026 | 5.01 | 5.39 | 0 | 5.48 | 4.92 | 51,300 |
| January 06, 2026 | 4.75 | 5.05 | 0 | 5.08 | 4.74 | 53,048 |
| January 05, 2026 | 4.71 | 4.8 | 0 | 4.9 | 4.56 | 85,614 |
| January 02, 2026 | 4.83 | 4.71 | 0 | 5.02 | 4.68 | 63,843 |
| December 31, 2025 | 4.75 | 4.77 | 0 | 4.92 | 4.69 | 84,758 |
| December 30, 2025 | 4.85 | 4.78 | 0 | 5.02 | 4.76 | 98,704 |
| December 29, 2025 | 5.13 | 4.91 | 0 | 5.22 | 4.8 | 99,518 |
| December 26, 2025 | 4.89 | 5.13 | 0 | 5.2 | 4.81 | 78,472 |