Evaxion Biotech A/S (EVAX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

0.8200

+0.0210

(+2.63%)

At close: 03:59PM EST

0.8710

+0.05

(+6.22%)

After hours:

05:33PM EST

Advertisement

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	0.8200	0.8200	0.7720	0.8200	0.8200	43,500
Nov 30, 2023	0.8200	0.8910	0.7200	0.7990	0.7990	289,200
Nov 29, 2023	0.7680	0.8200	0.7650	0.7800	0.7800	34,200
Nov 28, 2023	0.8000	0.8580	0.7920	0.7920	0.7920	267,300
Nov 27, 2023	0.8380	0.8500	0.7770	0.8100	0.8100	18,100
Nov 24, 2023	0.7880	0.8600	0.7500	0.8600	0.8600	16,700
Nov 22, 2023	0.7680	0.8000	0.7680	0.8000	0.8000	9,500
Nov 21, 2023	0.8090	0.8490	0.7000	0.8040	0.8040	111,000
Nov 20, 2023	0.8500	0.8500	0.7670	0.7670	0.7670	61,800
Nov 17, 2023	0.7860	0.7860	0.7270	0.7300	0.7300	12,900
Nov 16, 2023	0.7230	0.7800	0.7230	0.7500	0.7500	101,600
Nov 15, 2023	0.7500	0.7600	0.7110	0.7450	0.7450	124,300
Nov 14, 2023	0.6800	0.7800	0.6800	0.7140	0.7140	45,200
Nov 13, 2023	0.7350	0.7350	0.6630	0.6890	0.6890	99,400
Nov 10, 2023	0.7000	0.7500	0.6900	0.7500	0.7500	58,200
Nov 09, 2023	1.0000	1.0300	0.7160	0.7360	0.7360	207,500
Nov 08, 2023	1.1600	1.1600	1.0300	1.0500	1.0500	91,200
Nov 07, 2023	1.2000	1.2000	1.1200	1.1700	1.1700	53,900
Nov 06, 2023	1.2000	1.2000	1.1000	1.1100	1.1100	133,300
Nov 03, 2023	1.0900	1.1700	1.0500	1.1400	1.1400	97,600
Nov 02, 2023	1.0600	1.1400	1.0000	1.1000	1.1000	59,700
Nov 01, 2023	1.1900	1.1900	1.0300	1.0800	1.0800	123,000
Oct 31, 2023	0.9800	1.2500	0.9500	1.1200	1.1200	1,197,900
Oct 30, 2023	0.8300	0.9500	0.8300	0.9350	0.9350	90,300
Oct 27, 2023	0.8300	0.8300	0.7700	0.8000	0.8000	84,400
Oct 26, 2023	0.7500	0.8200	0.6900	0.8200	0.8200	215,900
Oct 25, 2023	0.7560	0.7560	0.6700	0.6800	0.6800	15,500
Oct 24, 2023	0.7500	0.7840	0.6490	0.7100	0.7100	24,100
Oct 23, 2023	0.7800	0.8020	0.7010	0.7500	0.7500	38,900
Oct 20, 2023	0.7980	0.8500	0.7980	0.8420	0.8420	7,600
Oct 19, 2023	0.8290	0.8600	0.8000	0.8070	0.8070	37,100
Oct 18, 2023	0.8250	0.8600	0.8000	0.8290	0.8290	12,100
Oct 17, 2023	0.8450	0.8600	0.7800	0.8600	0.8600	29,400
Oct 16, 2023	0.8160	0.8550	0.8160	0.8550	0.8550	9,900
Oct 13, 2023	0.8150	0.8500	0.8150	0.8490	0.8490	23,000
Oct 12, 2023	0.8500	0.8600	0.8010	0.8250	0.8250	53,400
Oct 11, 2023	0.8240	0.8690	0.8010	0.8590	0.8590	23,800
Oct 10, 2023	0.8330	0.8700	0.8220	0.8500	0.8500	23,600
Oct 09, 2023	0.8300	0.8700	0.8220	0.8470	0.8470	36,700
Oct 06, 2023	0.8800	0.8800	0.8110	0.8630	0.8630	62,100
Oct 05, 2023	0.8500	0.8800	0.8400	0.8800	0.8800	29,500
Oct 04, 2023	0.8690	0.8800	0.8600	0.8800	0.8800	56,700
Oct 03, 2023	0.8800	0.8800	0.8210	0.8690	0.8690	33,500
Oct 02, 2023	0.8800	0.8800	0.8150	0.8590	0.8590	63,900
Sep 29, 2023	0.8990	0.8990	0.8110	0.8330	0.8330	111,400
Sep 28, 2023	0.9200	0.9200	0.8100	0.8500	0.8500	36,600
Sep 27, 2023	0.8200	0.8800	0.7500	0.8390	0.8390	70,300
Sep 26, 2023	0.7600	0.7900	0.6870	0.7900	0.7900	166,600
Sep 25, 2023	0.7700	0.7780	0.6800	0.7380	0.7380	53,200
Sep 22, 2023	0.8200	0.8360	0.7610	0.7670	0.7670	225,700
Sep 21, 2023	0.7200	0.9100	0.6500	0.7500	0.7500	1,162,300
Sep 20, 2023	0.5530	0.7200	0.5400	0.6800	0.6800	1,627,100
Sep 19, 2023	0.6000	0.6700	0.4700	0.4800	0.4800	461,200
Sep 18, 2023	0.7300	0.7900	0.5910	0.5980	0.5980	415,500
Sep 15, 2023	0.7380	0.7660	0.6500	0.7520	0.7520	93,800
Sep 14, 2023	0.7290	0.7560	0.7290	0.7300	0.7300	13,100
Sep 13, 2023	0.7900	0.7990	0.7300	0.7500	0.7500	37,000
Sep 12, 2023	0.8000	0.8010	0.7500	0.7870	0.7870	76,100
Sep 11, 2023	0.7000	0.7810	0.6350	0.7810	0.7810	401,100
Sep 08, 2023	0.7400	0.7400	0.6700	0.6820	0.6820	52,300
Sep 07, 2023	0.7700	0.7900	0.7100	0.7110	0.7110	76,200
Sep 06, 2023	0.8100	0.8100	0.7500	0.7750	0.7750	47,800
Sep 05, 2023	0.9000	0.9000	0.7600	0.8000	0.8000	113,000
Sep 01, 2023	0.8500	0.8600	0.8000	0.8110	0.8110	31,600
Aug 31, 2023	0.8780	0.8900	0.8250	0.8300	0.8300	21,500
Aug 30, 2023	0.8710	0.8900	0.8500	0.8500	0.8500	34,800
Aug 29, 2023	0.9000	0.9000	0.7600	0.8970	0.8970	145,700
Aug 28, 2023	0.9000	0.9200	0.8560	0.8800	0.8800	50,200
Aug 25, 2023	0.9100	0.9520	0.9000	0.9000	0.9000	13,600
Aug 24, 2023	0.9800	0.9800	0.9000	0.9460	0.9460	33,500
Aug 23, 2023	0.9300	0.9800	0.9200	0.9800	0.9800	19,700
Aug 22, 2023	0.9400	0.9800	0.9100	0.9800	0.9800	34,800
Aug 21, 2023	0.9500	0.9650	0.8700	0.9650	0.9650	49,300
Aug 18, 2023	0.9600	1.0000	0.8500	0.9200	0.9200	134,800
Aug 17, 2023	1.0100	1.0240	0.9500	1.0000	1.0000	35,000
Aug 16, 2023	1.0100	1.0400	1.0000	1.0100	1.0100	50,000
Aug 15, 2023	1.0300	1.0400	1.0100	1.0130	1.0130	9,300
Aug 14, 2023	1.0700	1.0700	1.0000	1.0300	1.0300	12,700
Aug 11, 2023	1.0600	1.0690	1.0060	1.0600	1.0600	23,300
Aug 10, 2023	1.0300	1.0600	1.0300	1.0580	1.0580	13,200
Aug 09, 2023	1.0500	1.0700	0.9900	1.0300	1.0300	60,400
Aug 08, 2023	1.0700	1.1620	0.9350	0.9800	0.9800	448,300
Aug 07, 2023	1.2000	1.2000	0.9310	1.0000	1.0000	204,700
Aug 04, 2023	1.2500	1.2500	1.1500	1.1900	1.1900	25,100
Aug 03, 2023	1.2500	1.2500	1.2100	1.2300	1.2300	30,700
Aug 02, 2023	1.2800	1.2900	1.2200	1.2300	1.2300	18,600
Aug 01, 2023	1.2300	1.3000	1.2200	1.2600	1.2600	21,800
Jul 31, 2023	1.2400	1.3820	1.2200	1.2400	1.2400	87,600
Jul 28, 2023	1.2100	1.2700	1.2100	1.2700	1.2700	6,800
Jul 27, 2023	1.2200	1.2700	1.1900	1.2300	1.2300	25,000
Jul 26, 2023	1.2500	1.2900	1.2200	1.2400	1.2400	36,000
Jul 25, 2023	1.2500	1.2900	1.2100	1.2500	1.2500	18,300
Jul 24, 2023	1.2200	1.2600	1.1920	1.2600	1.2600	57,900
Jul 21, 2023	1.2400	1.2500	1.2200	1.2400	1.2400	6,700
Jul 20, 2023	1.2400	1.2400	1.2000	1.2300	1.2300	14,300
Jul 19, 2023	1.2600	1.2800	1.2300	1.2500	1.2500	32,900
Jul 18, 2023	1.2800	1.2800	1.2100	1.2700	1.2700	22,900
Jul 17, 2023	1.3000	1.3100	1.2400	1.2600	1.2600	33,900
Jul 14, 2023	1.3000	1.3200	1.2490	1.2600	1.2600	19,200
Jul 13, 2023	1.3100	1.3500	1.2800	1.3300	1.3300	59,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

Evaxion Biotech A/S (EVAX)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)