Evaxion Biotech A/S (EVAX)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.2500 | 4.3300 | 4.0200 | 4.1800 | 4.1800 | 25,100 |
| 25 Apr 2024 | 4.1100 | 4.1300 | 3.8500 | 4.1200 | 4.1200 | 7,200 |
| 24 Apr 2024 | 4.1800 | 4.1800 | 4.0500 | 4.1300 | 4.1300 | 10,200 |
| 23 Apr 2024 | 4.2800 | 4.2800 | 3.9900 | 4.1400 | 4.1400 | 25,000 |
| 22 Apr 2024 | 4.3600 | 4.3600 | 4.1900 | 4.1900 | 4.1900 | 9,900 |
| 19 Apr 2024 | 4.2400 | 4.4100 | 4.1700 | 4.3100 | 4.3100 | 30,900 |
| 18 Apr 2024 | 4.1100 | 4.2480 | 4.1100 | 4.2200 | 4.2200 | 35,400 |
| 17 Apr 2024 | 4.1000 | 4.1500 | 3.9300 | 4.1100 | 4.1100 | 29,800 |
| 16 Apr 2024 | 4.0000 | 4.1100 | 3.9000 | 4.0400 | 4.0400 | 24,900 |
| 15 Apr 2024 | 3.9800 | 4.1900 | 3.8570 | 4.1000 | 4.1000 | 44,800 |
| 12 Apr 2024 | 3.8000 | 4.1300 | 3.8000 | 4.1000 | 4.1000 | 30,900 |
| 11 Apr 2024 | 4.0000 | 4.0000 | 3.5200 | 3.8900 | 3.8900 | 34,200 |
| 10 Apr 2024 | 4.1700 | 4.1700 | 3.8400 | 3.9900 | 3.9900 | 38,400 |
| 09 Apr 2024 | 4.0000 | 4.1100 | 3.8500 | 3.9600 | 3.9600 | 36,200 |
| 08 Apr 2024 | 3.7000 | 4.1100 | 3.7000 | 4.0900 | 4.0900 | 88,500 |
| 05 Apr 2024 | 3.6500 | 3.8500 | 3.5900 | 3.6900 | 3.6900 | 45,200 |
| 04 Apr 2024 | 3.7100 | 3.8460 | 3.6500 | 3.6500 | 3.6500 | 42,000 |
| 03 Apr 2024 | 3.8800 | 4.1990 | 3.4800 | 3.6000 | 3.6000 | 162,500 |
| 02 Apr 2024 | 3.4000 | 3.9000 | 3.1500 | 3.8800 | 3.8800 | 310,600 |
| 01 Apr 2024 | 3.2000 | 3.4460 | 3.0800 | 3.2300 | 3.2300 | 23,300 |
| 28 Mar 2024 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 17,200 |
| 27 Mar 2024 | 3.1300 | 3.1300 | 2.9000 | 3.0000 | 3.0000 | 25,600 |
| 26 Mar 2024 | 3.0200 | 3.1760 | 3.0120 | 3.1300 | 3.1300 | 10,000 |
| 25 Mar 2024 | 3.1100 | 3.1500 | 2.9500 | 3.1000 | 3.1000 | 15,600 |
| 22 Mar 2024 | 3.0000 | 3.0500 | 2.9700 | 3.0500 | 3.0500 | 14,600 |
| 21 Mar 2024 | 3.0300 | 3.1100 | 2.9800 | 3.0500 | 3.0500 | 12,200 |
| 20 Mar 2024 | 3.0400 | 3.0800 | 2.9000 | 3.0300 | 3.0300 | 28,700 |
| 19 Mar 2024 | 3.0000 | 3.2000 | 2.8800 | 3.0700 | 3.0700 | 30,600 |
| 18 Mar 2024 | 2.9200 | 3.0800 | 2.9000 | 3.0800 | 3.0800 | 23,200 |
| 15 Mar 2024 | 2.9500 | 3.0690 | 2.9300 | 2.9900 | 2.9900 | 12,400 |
| 14 Mar 2024 | 3.0000 | 3.0100 | 2.9300 | 2.9500 | 2.9500 | 26,900 |
| 13 Mar 2024 | 3.0200 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 19,600 |
| 12 Mar 2024 | 3.2000 | 3.2500 | 2.9200 | 3.0200 | 3.0200 | 30,700 |
| 11 Mar 2024 | 3.1900 | 3.3900 | 3.0500 | 3.1200 | 3.1200 | 62,900 |
| 08 Mar 2024 | 2.9100 | 3.1600 | 2.8800 | 3.1000 | 3.1000 | 51,500 |
| 07 Mar 2024 | 2.9500 | 3.1310 | 2.8240 | 2.9400 | 2.9400 | 46,500 |
| 06 Mar 2024 | 3.1200 | 3.1200 | 2.8600 | 2.9000 | 2.9000 | 43,200 |
| 05 Mar 2024 | 3.1900 | 3.2500 | 2.9300 | 3.0200 | 3.0200 | 73,400 |
| 04 Mar 2024 | 3.4700 | 3.5750 | 3.1350 | 3.1900 | 3.1900 | 79,100 |
| 01 Mar 2024 | 3.6800 | 3.6800 | 3.3820 | 3.3900 | 3.3900 | 67,300 |
| 29 Feb 2024 | 3.6800 | 3.7900 | 3.5600 | 3.6000 | 3.6000 | 30,300 |
| 28 Feb 2024 | 3.6400 | 3.7910 | 3.5600 | 3.6600 | 3.6600 | 38,000 |
| 27 Feb 2024 | 3.7300 | 3.8600 | 3.5800 | 3.6000 | 3.6000 | 70,100 |
| 26 Feb 2024 | 3.7800 | 3.9480 | 3.7100 | 3.7600 | 3.7600 | 67,600 |
| 23 Feb 2024 | 3.8100 | 3.8900 | 3.7100 | 3.7800 | 3.7800 | 32,700 |
| 22 Feb 2024 | 3.8500 | 4.0540 | 3.7300 | 3.8300 | 3.8300 | 46,500 |
| 21 Feb 2024 | 4.0200 | 4.1000 | 3.7600 | 3.8800 | 3.8800 | 59,100 |
| 20 Feb 2024 | 4.4200 | 4.5000 | 3.7700 | 3.9900 | 3.9900 | 443,000 |
| 16 Feb 2024 | 4.2200 | 4.2580 | 4.0000 | 4.0500 | 4.0500 | 49,600 |
| 15 Feb 2024 | 4.2300 | 4.3900 | 3.9300 | 4.1500 | 4.1500 | 53,600 |
| 14 Feb 2024 | 4.0900 | 4.3900 | 4.0600 | 4.2100 | 4.2100 | 54,100 |
| 13 Feb 2024 | 4.1100 | 4.3900 | 3.9300 | 4.0000 | 4.0000 | 76,500 |
| 12 Feb 2024 | 4.6000 | 4.7400 | 4.0100 | 4.2100 | 4.2100 | 246,900 |
| 09 Feb 2024 | 4.3000 | 4.4600 | 4.0100 | 4.0200 | 4.0200 | 73,700 |
| 08 Feb 2024 | 4.2900 | 4.5400 | 3.9700 | 4.2300 | 4.2300 | 67,200 |
| 07 Feb 2024 | 4.5000 | 4.6000 | 4.2680 | 4.2800 | 4.2800 | 98,400 |
| 06 Feb 2024 | 4.4300 | 4.7400 | 4.2100 | 4.5000 | 4.5000 | 185,300 |
| 05 Feb 2024 | 4.3000 | 4.5700 | 4.1500 | 4.2500 | 4.2500 | 98,000 |
| 02 Feb 2024 | 4.6000 | 4.6900 | 4.1600 | 4.3800 | 4.3800 | 205,500 |
| 01 Feb 2024 | 4.0100 | 5.2900 | 4.0100 | 4.6000 | 4.6000 | 1,311,400 |
| 31 Jan 2024 | 5.3700 | 5.5000 | 3.6820 | 3.9300 | 3.9300 | 667,400 |
| 30 Jan 2024 | 6.3400 | 6.3900 | 5.6020 | 5.7900 | 5.7900 | 149,300 |
| 29 Jan 2024 | 7.0100 | 7.3800 | 6.3600 | 6.5500 | 6.5500 | 152,800 |
| 26 Jan 2024 | 8.4100 | 9.4100 | 7.1800 | 7.3800 | 7.3800 | 527,500 |
| 25 Jan 2024 | 10.6500 | 10.6900 | 8.7600 | 9.4100 | 9.4100 | 2,040,100 |
| 24 Jan 2024 | 9.3300 | 13.6100 | 8.3500 | 10.6500 | 10.6500 | 32,933,800 |
| 23 Jan 2024 | 5.5500 | 5.5700 | 4.1500 | 4.9900 | 4.9900 | 1,258,700 |
| 22 Jan 2024 | 6.0800 | 6.1000 | 3.3600 | 3.6610 | 3.6610 | 212,500 |
| 22 Jan 2024 | 1:10 Stock split | |||||
| 19 Jan 2024 | 7.4000 | 7.4000 | 6.5000 | 6.7000 | 6.7000 | 11,220 |
| 18 Jan 2024 | 7.6000 | 8.3700 | 7.0100 | 7.3900 | 7.3900 | 9,400 |
| 17 Jan 2024 | 7.9000 | 8.7600 | 7.5000 | 7.6600 | 7.6600 | 8,470 |
| 16 Jan 2024 | 8.0000 | 8.4000 | 7.6000 | 7.9500 | 7.9500 | 16,420 |
| 12 Jan 2024 | 7.5000 | 8.2900 | 7.4700 | 7.9900 | 7.9900 | 3,290 |
| 11 Jan 2024 | 7.5700 | 7.9000 | 7.2000 | 7.4900 | 7.4900 | 2,610 |
| 10 Jan 2024 | 7.1000 | 7.7000 | 7.1000 | 7.5400 | 7.5400 | 7,440 |
| 09 Jan 2024 | 6.8400 | 7.8000 | 6.8400 | 7.2100 | 7.2100 | 6,800 |
| 08 Jan 2024 | 8.0000 | 8.0000 | 7.3000 | 7.6700 | 7.6700 | 4,520 |
| 05 Jan 2024 | 7.7000 | 7.7000 | 7.3000 | 7.5900 | 7.5900 | 1,860 |
| 04 Jan 2024 | 7.3000 | 7.7000 | 7.0000 | 7.7000 | 7.7000 | 4,530 |
| 03 Jan 2024 | 7.1800 | 7.6000 | 7.0000 | 7.3900 | 7.3900 | 1,920 |
| 02 Jan 2024 | 8.1900 | 8.1900 | 6.7000 | 7.3000 | 7.3000 | 4,350 |
| 29 Dec 2023 | 6.9000 | 7.1000 | 6.7300 | 6.8600 | 6.8600 | 5,380 |
| 28 Dec 2023 | 6.8000 | 7.1500 | 6.8000 | 7.0000 | 7.0000 | 2,950 |
| 27 Dec 2023 | 6.9200 | 7.0000 | 6.7000 | 7.0000 | 7.0000 | 4,030 |
| 26 Dec 2023 | 7.0500 | 7.2000 | 7.0500 | 7.0500 | 7.0500 | 3,300 |
| 22 Dec 2023 | 6.8700 | 7.1000 | 6.7800 | 7.1000 | 7.1000 | 9,750 |
| 21 Dec 2023 | 6.7000 | 6.9200 | 6.6000 | 6.8900 | 6.8900 | 4,260 |
| 20 Dec 2023 | 6.6000 | 6.8000 | 6.3000 | 6.6500 | 6.6500 | 7,440 |
| 19 Dec 2023 | 6.9000 | 7.0000 | 6.2100 | 6.2200 | 6.2200 | 14,310 |
| 18 Dec 2023 | 6.6000 | 6.9000 | 6.4100 | 6.4100 | 6.4100 | 2,910 |
| 15 Dec 2023 | 6.6000 | 6.8500 | 6.6000 | 6.6000 | 6.6000 | 3,320 |
| 14 Dec 2023 | 6.7000 | 7.0000 | 6.6100 | 6.8500 | 6.8500 | 3,980 |
| 13 Dec 2023 | 6.8900 | 6.9700 | 6.6000 | 6.8000 | 6.8000 | 2,520 |
| 12 Dec 2023 | 6.6000 | 6.8700 | 6.5100 | 6.6000 | 6.6000 | 2,830 |
| 11 Dec 2023 | 6.6000 | 7.0000 | 6.2000 | 6.9900 | 6.9900 | 7,120 |
| 08 Dec 2023 | 6.8000 | 6.9500 | 6.2000 | 6.9500 | 6.9500 | 4,180 |
| 07 Dec 2023 | 6.6000 | 6.8900 | 6.2000 | 6.8900 | 6.8900 | 4,380 |
| 06 Dec 2023 | 6.4000 | 6.8000 | 6.2000 | 6.8000 | 6.8000 | 10,260 |
| 05 Dec 2023 | 7.7000 | 7.7000 | 5.4700 | 6.0000 | 6.0000 | 78,190 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.