Evaxion Biotech A/S (EVAX)
1.81
-0.13 (-6.70%)
At close: Mar 03, 2025, 3:59 PM
1.89
4.25%
After-hours: Mar 03, 2025, 04:00 PM EST
EVAX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.95 | 1.95 | 1.78 | 1.89 | -0.05 | -2.58% | 125,184 |
| Feb 28, 2025 | 2.12 | 2.12 | 1.89 | 1.94 | -0.16 | -7.62% | 167,177 |
| Feb 27, 2025 | 2.22 | 2.30 | 2.07 | 2.10 | -0.16 | -7.08% | 124,900 |
| Feb 26, 2025 | 2.13 | 2.34 | 2.13 | 2.26 | 0.09 | 4.15% | 92,413 |
| Feb 25, 2025 | 2.26 | 2.36 | 2.14 | 2.17 | -0.27 | -11.07% | 229,818 |
| Feb 24, 2025 | 2.51 | 2.53 | 2.42 | 2.44 | -0.09 | -3.56% | 95,746 |
| Feb 21, 2025 | 2.69 | 2.69 | 2.51 | 2.53 | -0.13 | -4.89% | 180,700 |
| Feb 20, 2025 | 2.50 | 2.68 | 2.43 | 2.66 | 0.11 | 4.31% | 211,109 |
| Feb 19, 2025 | 2.59 | 2.65 | 2.49 | 2.55 | -0.05 | -1.92% | 300,812 |
| Feb 18, 2025 | 2.51 | 2.68 | 2.44 | 2.60 | 0.11 | 4.42% | 354,400 |
| Feb 14, 2025 | 2.61 | 2.79 | 2.42 | 2.49 | -0.12 | -4.60% | 1,500,126 |
| Feb 13, 2025 | 2.72 | 2.80 | 2.59 | 2.61 | -0.01 | -0.38% | 183,600 |
| Feb 12, 2025 | 2.67 | 2.78 | 2.62 | 2.62 | -0.16 | -5.76% | 160,600 |
| Feb 11, 2025 | 2.57 | 2.90 | 2.57 | 2.78 | 0.16 | 6.11% | 468,300 |
| Feb 10, 2025 | 2.41 | 2.68 | 2.30 | 2.62 | 0.04 | 1.55% | 480,624 |
| Feb 7, 2025 | 2.76 | 2.83 | 2.56 | 2.58 | -0.17 | -6.18% | 501,604 |
| Feb 6, 2025 | 2.86 | 2.92 | 2.75 | 2.75 | -0.24 | -8.03% | 580,600 |
| Feb 5, 2025 | 2.94 | 3.25 | 2.90 | 2.99 | -0.28 | -8.56% | 1,535,133 |
| Feb 4, 2025 | 3.93 | 4.05 | 2.93 | 3.27 | 0.87 | 36.25% | 62,829,000 |
| Feb 3, 2025 | 2.35 | 2.43 | 2.22 | 2.40 | -0.06 | -2.44% | 4,187,447 |
| Jan 31, 2025 | 2.54 | 2.60 | 2.31 | 2.46 | -0.01 | -0.40% | 396,410 |
| Jan 30, 2025 | 2.51 | 2.62 | 2.35 | 2.47 | -0.92 | -27.14% | 1,360,000 |
| Jan 29, 2025 | 4.20 | 4.63 | 3.34 | 3.39 | -0.98 | -22.43% | 539,000 |
| Jan 28, 2025 | 5.42 | 6.09 | 4.32 | 4.37 | -1.63 | -27.17% | 793,709 |
| Jan 27, 2025 | 5.72 | 7.57 | 5.41 | 6.00 | -0.03 | -0.50% | 3,290,700 |
| Jan 24, 2025 | 6.97 | 9.80 | 4.81 | 6.03 | 2.39 | 65.66% | 55,785,416 |
| Jan 23, 2025 | 2.40 | 4.19 | 2.39 | 3.64 | 1.26 | 52.94% | 4,135,334 |
| Jan 22, 2025 | 2.97 | 2.98 | 2.38 | 2.38 | -0.33 | -12.18% | 199,571 |
| Jan 21, 2025 | 3.14 | 3.46 | 2.61 | 2.71 | -0.38 | -12.30% | 178,700 |
| Jan 17, 2025 | 3.41 | 3.49 | 3.03 | 3.09 | -0.27 | -8.04% | 59,447 |
| Jan 16, 2025 | 3.32 | 3.90 | 3.30 | 3.36 | 0.07 | 2.13% | 193,544 |
| Jan 15, 2025 | 3.33 | 3.65 | 3.17 | 3.29 | -0.49 | -12.96% | 407,702 |
| Jan 14, 2025 | 3.54 | 4.17 | 3.32 | 3.78 | -0.47 | -11.06% | 135,441 |
| Jan 13, 2025 | 4.40 | 4.47 | 4.03 | 4.25 | -0.25 | -5.56% | 223,800 |
| Jan 10, 2025 | 4.50 | 4.70 | 4.04 | 4.50 | 0.05 | 1.12% | 166,000 |
| Jan 8, 2025 | 4.60 | 4.75 | 4.25 | 4.45 | -0.13 | -2.84% | 219,100 |
| Jan 7, 2025 | 4.70 | 4.86 | 4.50 | 4.58 | -0.17 | -3.58% | 160,900 |
| Jan 6, 2025 | 4.50 | 4.95 | 4.50 | 4.75 | 0.20 | 4.40% | 214,300 |
| Jan 3, 2025 | 4.60 | 4.69 | 4.35 | 4.55 | -0.07 | -1.52% | 154,800 |
| Jan 2, 2025 | 4.30 | 4.80 | 4.30 | 4.62 | 0.39 | 9.22% | 323,400 |
| Dec 31, 2024 | 4.75 | 4.75 | 4.15 | 4.23 | -0.56 | -11.69% | 751,000 |
| Dec 30, 2024 | 4.88 | 4.95 | 4.65 | 4.79 | -0.51 | -9.62% | 1,027,300 |
| Dec 27, 2024 | 6.05 | 6.10 | 4.45 | 5.30 | 1.07 | 25.30% | 8,530,000 |
| Dec 26, 2024 | 4.46 | 4.50 | 4.20 | 4.23 | -0.24 | -5.37% | 7,106,500 |
| Dec 24, 2024 | 4.47 | 4.47 | 4.30 | 4.47 | -0.07 | -1.54% | 13,100 |
| Dec 23, 2024 | 4.55 | 4.72 | 4.35 | 4.54 | -0.06 | -1.30% | 56,800 |
| Dec 20, 2024 | 4.45 | 4.80 | 4.42 | 4.60 | 0.15 | 3.37% | 73,500 |
| Dec 19, 2024 | 4.38 | 4.60 | 4.23 | 4.45 | 0.05 | 1.14% | 51,400 |
| Dec 18, 2024 | 4.70 | 5.00 | 4.35 | 4.40 | -0.38 | -7.95% | 134,700 |
| Dec 17, 2024 | 5.50 | 6.00 | 4.55 | 4.78 | -0.47 | -8.95% | 153,300 |