Evaxion A/S (EVAX)
NASDAQ: EVAX · Real-Time Price · USD
3.190
-0.210 (-6.18%)
Mar 6, 2026, 2:03 PM EST - Market open
Evaxion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.37 | 3.43 | 3.13 | 3.21 | - | -5.59% | 27,613 |
| Mar 5, 2026 | 3.17 | 3.42 | 3.03 | 3.40 | 3.40 | 9.32% | 42,641 |
| Mar 4, 2026 | 3.09 | 3.18 | 3.05 | 3.11 | 3.11 | -0.32% | 14,026 |
| Mar 3, 2026 | 3.00 | 3.17 | 2.97 | 3.12 | 3.12 | -1.58% | 41,369 |
| Mar 2, 2026 | 3.28 | 3.32 | 3.17 | 3.17 | 3.17 | 0.32% | 17,126 |
| Feb 27, 2026 | 3.23 | 3.29 | 3.11 | 3.16 | 3.16 | -2.77% | 9,399 |
| Feb 26, 2026 | 3.07 | 3.33 | 3.07 | 3.25 | 3.25 | -3.56% | 53,203 |
| Feb 25, 2026 | 3.53 | 3.55 | 3.20 | 3.37 | 3.37 | -2.88% | 16,499 |
| Feb 24, 2026 | 3.29 | 3.48 | 3.24 | 3.47 | 3.47 | 7.10% | 21,832 |
| Feb 23, 2026 | 3.21 | 3.35 | 3.21 | 3.24 | 3.24 | -1.52% | 8,037 |
| Feb 20, 2026 | 3.48 | 3.50 | 3.27 | 3.29 | 3.29 | -5.46% | 12,154 |
| Feb 19, 2026 | 3.32 | 3.57 | 3.25 | 3.48 | 3.48 | 4.82% | 23,322 |
| Feb 18, 2026 | 3.19 | 3.35 | 3.15 | 3.32 | 3.32 | 5.06% | 19,762 |
| Feb 17, 2026 | 3.34 | 3.34 | 3.14 | 3.16 | 3.16 | -5.39% | 19,316 |
| Feb 13, 2026 | 3.19 | 3.39 | 3.19 | 3.34 | 3.34 | 4.70% | 22,315 |
| Feb 12, 2026 | 3.37 | 3.40 | 3.06 | 3.19 | 3.19 | -3.63% | 31,413 |
| Feb 11, 2026 | 3.44 | 3.46 | 3.22 | 3.31 | 3.31 | -2.65% | 19,000 |
| Feb 10, 2026 | 3.54 | 3.66 | 3.36 | 3.40 | 3.40 | -2.02% | 27,854 |
| Feb 9, 2026 | 3.41 | 3.64 | 3.30 | 3.47 | 3.47 | 3.27% | 53,172 |
| Feb 6, 2026 | 2.95 | 3.45 | 2.95 | 3.36 | 3.36 | 15.46% | 62,408 |
| Feb 5, 2026 | 3.02 | 3.13 | 2.87 | 2.91 | 2.91 | -7.03% | 98,313 |
| Feb 4, 2026 | 3.14 | 3.24 | 2.91 | 3.13 | 3.13 | -1.88% | 63,829 |
| Feb 3, 2026 | 3.11 | 3.35 | 3.11 | 3.19 | 3.19 | 2.90% | 84,615 |
| Feb 2, 2026 | 3.15 | 3.29 | 3.10 | 3.10 | 3.10 | -2.52% | 66,362 |
| Jan 30, 2026 | 3.38 | 3.38 | 3.15 | 3.18 | 3.18 | -6.47% | 76,707 |
| Jan 29, 2026 | 3.52 | 3.70 | 3.00 | 3.40 | 3.40 | -4.23% | 160,571 |
| Jan 28, 2026 | 4.00 | 4.08 | 3.55 | 3.55 | 3.55 | -11.47% | 163,706 |
| Jan 27, 2026 | 3.91 | 4.13 | 3.91 | 4.01 | 4.01 | 2.82% | 68,256 |
| Jan 26, 2026 | 4.15 | 4.15 | 3.88 | 3.90 | 3.90 | -3.47% | 70,408 |
| Jan 23, 2026 | 4.24 | 4.24 | 3.90 | 4.04 | 4.04 | -3.58% | 104,371 |
| Jan 22, 2026 | 4.24 | 4.48 | 4.18 | 4.19 | 4.19 | 0.24% | 66,407 |
| Jan 21, 2026 | 4.64 | 4.68 | 4.11 | 4.18 | 4.18 | -10.68% | 139,127 |
| Jan 20, 2026 | 4.38 | 4.85 | 4.38 | 4.68 | 4.68 | 2.86% | 50,937 |
| Jan 16, 2026 | 4.75 | 4.82 | 4.37 | 4.55 | 4.55 | -5.01% | 94,172 |
| Jan 15, 2026 | 5.11 | 5.11 | 4.75 | 4.79 | 4.79 | -5.34% | 44,710 |
| Jan 14, 2026 | 5.01 | 5.18 | 4.98 | 5.06 | 5.06 | -0.78% | 54,061 |
| Jan 13, 2026 | 5.19 | 5.37 | 4.94 | 5.10 | 5.10 | -1.54% | 22,136 |
| Jan 12, 2026 | 5.12 | 5.24 | 4.94 | 5.18 | 5.18 | 1.97% | 52,332 |
| Jan 9, 2026 | 5.17 | 5.25 | 5.01 | 5.08 | 5.08 | -0.59% | 31,602 |
| Jan 8, 2026 | 5.42 | 5.46 | 5.09 | 5.11 | 5.11 | -5.19% | 24,458 |
| Jan 7, 2026 | 5.01 | 5.48 | 4.92 | 5.39 | 5.39 | 6.73% | 51,273 |
| Jan 6, 2026 | 4.75 | 5.08 | 4.74 | 5.05 | 5.05 | 5.21% | 53,048 |
| Jan 5, 2026 | 4.71 | 4.90 | 4.56 | 4.80 | 4.80 | 1.91% | 85,614 |
| Jan 2, 2026 | 4.83 | 5.02 | 4.68 | 4.71 | 4.71 | -1.26% | 63,843 |
| Dec 31, 2025 | 4.75 | 4.92 | 4.69 | 4.77 | 4.77 | -0.21% | 84,758 |
| Dec 30, 2025 | 4.85 | 5.02 | 4.76 | 4.78 | 4.78 | -2.65% | 98,704 |
| Dec 29, 2025 | 5.13 | 5.22 | 4.80 | 4.91 | 4.91 | -4.29% | 99,518 |
| Dec 26, 2025 | 4.89 | 5.20 | 4.81 | 5.13 | 5.13 | 4.27% | 78,472 |
| Dec 24, 2025 | 4.70 | 5.00 | 4.70 | 4.92 | 4.92 | 4.02% | 22,962 |
| Dec 23, 2025 | 5.11 | 5.11 | 4.68 | 4.73 | 4.73 | -7.80% | 106,601 |
| Dec 22, 2025 | 4.75 | 5.28 | 4.60 | 5.13 | 5.13 | 9.15% | 155,021 |
| Dec 19, 2025 | 5.65 | 5.75 | 4.65 | 4.70 | 4.70 | -18.26% | 377,512 |
| Dec 18, 2025 | 5.87 | 6.04 | 5.70 | 5.75 | 5.75 | -1.88% | 73,549 |
| Dec 17, 2025 | 6.09 | 6.18 | 5.85 | 5.86 | 5.86 | -3.78% | 40,228 |
| Dec 16, 2025 | 5.76 | 6.20 | 5.76 | 6.09 | 6.09 | 5.36% | 51,406 |
| Dec 15, 2025 | 6.20 | 6.20 | 5.72 | 5.78 | 5.78 | -6.92% | 95,068 |
| Dec 12, 2025 | 6.41 | 6.44 | 6.15 | 6.21 | 6.21 | -3.72% | 70,895 |
| Dec 11, 2025 | 6.49 | 6.70 | 6.25 | 6.45 | 6.45 | 1.26% | 56,717 |
| Dec 10, 2025 | 6.63 | 6.63 | 6.15 | 6.37 | 6.37 | -3.92% | 98,769 |
| Dec 9, 2025 | 6.35 | 6.92 | 6.20 | 6.63 | 6.63 | 5.57% | 312,595 |
| Dec 8, 2025 | 5.37 | 6.38 | 5.29 | 6.28 | 6.28 | 19.62% | 315,097 |
| Dec 5, 2025 | 5.35 | 5.46 | 5.17 | 5.25 | 5.25 | -0.76% | 46,228 |
| Dec 4, 2025 | 5.10 | 5.46 | 5.03 | 5.29 | 5.29 | 3.73% | 53,243 |
| Dec 3, 2025 | 5.17 | 5.33 | 5.03 | 5.10 | 5.10 | -0.39% | 43,313 |
| Dec 2, 2025 | 5.49 | 5.60 | 5.09 | 5.12 | 5.12 | -5.80% | 83,671 |
| Dec 1, 2025 | 5.93 | 5.95 | 5.32 | 5.44 | 5.44 | -8.42% | 59,241 |
| Nov 28, 2025 | 5.65 | 6.12 | 5.63 | 5.94 | 5.94 | 5.04% | 84,879 |
| Nov 26, 2025 | 5.40 | 5.78 | 5.19 | 5.65 | 5.65 | 4.63% | 38,364 |
| Nov 25, 2025 | 5.40 | 5.42 | 5.01 | 5.40 | 5.40 | 0.93% | 42,457 |
| Nov 24, 2025 | 5.13 | 5.39 | 5.03 | 5.35 | 5.35 | 3.28% | 54,439 |
| Nov 21, 2025 | 5.44 | 5.44 | 4.85 | 5.18 | 5.18 | -3.00% | 115,451 |
| Nov 20, 2025 | 5.31 | 5.99 | 5.26 | 5.34 | 5.34 | 9.43% | 177,849 |
| Nov 19, 2025 | 5.09 | 5.21 | 4.83 | 4.88 | 4.88 | -7.22% | 135,236 |
| Nov 18, 2025 | 5.17 | 5.32 | 5.09 | 5.26 | 5.26 | 0.96% | 47,561 |
| Nov 17, 2025 | 5.30 | 5.50 | 5.20 | 5.21 | 5.21 | -4.58% | 105,562 |
| Nov 14, 2025 | 5.45 | 5.86 | 5.17 | 5.46 | 5.46 | -4.38% | 75,705 |
| Nov 13, 2025 | 5.90 | 6.10 | 5.51 | 5.71 | 5.71 | -5.46% | 137,243 |
| Nov 12, 2025 | 6.07 | 6.20 | 5.75 | 6.04 | 6.04 | 0.67% | 92,906 |
| Nov 11, 2025 | 6.35 | 6.37 | 6.00 | 6.00 | 6.00 | -5.96% | 88,531 |
| Nov 10, 2025 | 6.45 | 6.55 | 6.08 | 6.38 | 6.38 | - | 190,823 |
| Nov 7, 2025 | 6.19 | 6.45 | 5.74 | 6.38 | 6.38 | 1.92% | 315,109 |
| Nov 6, 2025 | 5.90 | 6.44 | 5.69 | 6.26 | 6.26 | 10.60% | 302,942 |
| Nov 5, 2025 | 5.60 | 5.90 | 5.57 | 5.66 | 5.66 | 1.07% | 88,921 |
| Nov 4, 2025 | 5.57 | 6.01 | 5.57 | 5.60 | 5.60 | -2.95% | 131,001 |
| Nov 3, 2025 | 5.89 | 5.98 | 5.51 | 5.77 | 5.77 | 0.35% | 157,463 |
| Oct 31, 2025 | 5.84 | 6.14 | 5.68 | 5.75 | 5.75 | -0.17% | 142,284 |
| Oct 30, 2025 | 5.73 | 6.15 | 5.60 | 5.76 | 5.76 | 0.17% | 309,961 |
| Oct 29, 2025 | 6.47 | 6.70 | 5.70 | 5.75 | 5.75 | -11.27% | 210,642 |
| Oct 28, 2025 | 6.10 | 6.82 | 6.01 | 6.48 | 6.48 | 5.71% | 239,886 |
| Oct 27, 2025 | 6.02 | 6.44 | 5.99 | 6.13 | 6.13 | 4.07% | 383,552 |
| Oct 24, 2025 | 5.61 | 6.24 | 5.60 | 5.89 | 5.89 | 4.99% | 263,933 |
| Oct 23, 2025 | 5.40 | 6.20 | 5.40 | 5.61 | 5.61 | 3.12% | 356,218 |
| Oct 22, 2025 | 6.09 | 6.31 | 5.29 | 5.44 | 5.44 | -16.69% | 646,804 |
| Oct 21, 2025 | 6.96 | 7.17 | 6.23 | 6.53 | 6.53 | -7.90% | 390,276 |
| Oct 20, 2025 | 7.00 | 8.10 | 6.95 | 7.09 | 7.09 | 4.42% | 582,728 |
| Oct 17, 2025 | 9.33 | 9.50 | 6.13 | 6.79 | 6.79 | -29.27% | 1,952,171 |
| Oct 16, 2025 | 11.29 | 11.51 | 9.58 | 9.60 | 9.60 | -12.81% | 901,204 |
| Oct 15, 2025 | 9.15 | 12.15 | 9.15 | 11.01 | 11.01 | 40.43% | 2,735,670 |
| Oct 14, 2025 | 6.26 | 7.90 | 6.14 | 7.84 | 7.84 | 25.24% | 697,229 |
| Oct 13, 2025 | 5.91 | 6.36 | 5.90 | 6.26 | 6.26 | 6.10% | 381,613 |