Evaxion A/S (EVAX)
NASDAQ: EVAX · Real-Time Price · USD
4.320
+0.140 (3.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Evaxion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.14 | 4.44 | 4.02 | 4.36 | 4.36 | 4.19% | 33,351 |
| Apr 27, 2026 | 4.26 | 4.37 | 4.06 | 4.18 | 4.18 | 3.72% | 36,951 |
| Apr 24, 2026 | 4.27 | 4.27 | 3.98 | 4.03 | 4.03 | -5.18% | 31,460 |
| Apr 23, 2026 | 4.29 | 4.53 | 4.08 | 4.25 | 4.25 | -0.47% | 40,130 |
| Apr 22, 2026 | 4.53 | 4.53 | 4.27 | 4.27 | 4.27 | -5.11% | 31,359 |
| Apr 21, 2026 | 4.50 | 4.55 | 4.28 | 4.50 | 4.50 | 0.22% | 28,672 |
| Apr 20, 2026 | 4.52 | 4.60 | 4.30 | 4.49 | 4.49 | 0.90% | 60,139 |
| Apr 17, 2026 | 4.18 | 4.71 | 4.04 | 4.45 | 4.45 | 7.49% | 113,264 |
| Apr 16, 2026 | 4.11 | 4.25 | 3.95 | 4.14 | 4.14 | - | 34,302 |
| Apr 15, 2026 | 4.13 | 4.15 | 3.97 | 4.14 | 4.14 | - | 22,582 |
| Apr 14, 2026 | 4.11 | 4.17 | 4.00 | 4.14 | 4.14 | - | 14,194 |
| Apr 13, 2026 | 4.12 | 4.24 | 4.04 | 4.14 | 4.14 | 2.48% | 11,690 |
| Apr 10, 2026 | 4.01 | 4.23 | 3.88 | 4.04 | 4.04 | -1.70% | 75,607 |
| Apr 9, 2026 | 4.01 | 4.51 | 4.00 | 4.11 | 4.11 | 1.23% | 24,066 |
| Apr 8, 2026 | 4.07 | 4.07 | 3.84 | 4.06 | 4.06 | 6.84% | 15,073 |
| Apr 7, 2026 | 3.57 | 3.81 | 3.33 | 3.80 | 3.80 | 2.01% | 13,581 |
| Apr 6, 2026 | 3.86 | 3.86 | 3.57 | 3.73 | 3.73 | -1.46% | 15,483 |
| Apr 2, 2026 | 3.71 | 3.87 | 3.61 | 3.78 | 3.78 | -4.06% | 3,802 |
| Apr 1, 2026 | 3.71 | 3.94 | 3.61 | 3.94 | 3.94 | 5.91% | 21,180 |
| Mar 31, 2026 | 3.61 | 3.72 | 3.51 | 3.72 | 3.72 | -1.33% | 20,629 |
| Mar 30, 2026 | 3.66 | 3.86 | 3.36 | 3.77 | 3.77 | 7.10% | 37,562 |
| Mar 27, 2026 | 3.58 | 3.58 | 3.31 | 3.52 | 3.52 | -1.95% | 30,243 |
| Mar 26, 2026 | 3.76 | 3.76 | 3.58 | 3.59 | 3.59 | -2.97% | 18,199 |
| Mar 25, 2026 | 3.65 | 4.00 | 3.58 | 3.70 | 3.70 | 0.68% | 10,038 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.61 | 3.68 | 3.68 | -5.28% | 18,389 |
| Mar 23, 2026 | 3.73 | 4.04 | 3.68 | 3.88 | 3.88 | -0.77% | 24,178 |
| Mar 20, 2026 | 4.00 | 4.09 | 3.77 | 3.91 | 3.91 | -2.25% | 21,451 |
| Mar 19, 2026 | 3.75 | 4.00 | 3.59 | 4.00 | 4.00 | 5.82% | 15,667 |
| Mar 18, 2026 | 3.89 | 4.02 | 3.66 | 3.78 | 3.78 | -1.31% | 51,122 |
| Mar 17, 2026 | 3.83 | 3.97 | 3.76 | 3.83 | 3.83 | 0.26% | 25,841 |
| Mar 16, 2026 | 4.17 | 4.19 | 3.55 | 3.82 | 3.82 | -10.33% | 56,107 |
| Mar 13, 2026 | 4.25 | 4.64 | 4.09 | 4.26 | 4.26 | 1.91% | 86,851 |
| Mar 12, 2026 | 3.76 | 4.44 | 3.76 | 4.18 | 4.18 | 8.01% | 60,822 |
| Mar 11, 2026 | 3.60 | 3.92 | 3.51 | 3.87 | 3.87 | 8.10% | 43,483 |
| Mar 10, 2026 | 3.08 | 3.65 | 3.08 | 3.58 | 3.58 | 16.23% | 48,566 |
| Mar 9, 2026 | 3.12 | 3.28 | 3.02 | 3.08 | 3.08 | -4.35% | 33,244 |
| Mar 6, 2026 | 3.37 | 3.43 | 3.13 | 3.22 | 3.22 | -5.29% | 29,981 |
| 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 |