Evaxion Biotech AS (EVAX) Historical Stock Data
4.18 ↑0.06 (1.46%)
As of April 24, 2024, 11:26am EST.
Historical Data
In the past 30 trading days, EVAX is up 1.12% a day on average. There have been 18 days where Evaxion Biotech AS closed green and 12 days where EVAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.25 | 4.18 | ↓$0.07 (-1.65%) | 4.02 | 4.33 | 25.10K |
| 2024-04-25 | 4.11 | 4.12 | ↑$0.01 (0.24%) | 3.85 | 4.13 | 7.19K |
| 2024-04-24 | 4.18 | 4.13 | ↓$0.05 (-1.20%) | 4.05 | 4.18 | 10.16K |
| 2024-04-23 | 4.28 | 4.14 | ↓$0.14 (-3.27%) | 3.99 | 4.28 | 25.03K |
| 2024-04-22 | 4.36 | 4.19 | ↓$0.17 (-3.90%) | 4.19 | 4.36 | 9.88K |
| 2024-04-19 | 4.24 | 4.31 | ↑$0.07 (1.65%) | 4.17 | 4.41 | 30.94K |
| 2024-04-18 | 4.11 | 4.22 | ↑$0.11 (2.68%) | 4.11 | 4.25 | 35.38K |
| 2024-04-17 | 4.10 | 4.11 | ↑$0.01 (0.24%) | 3.93 | 4.15 | 29.92K |
| 2024-04-16 | 4.00 | 4.04 | ↑$0.04 (1.00%) | 3.90 | 4.11 | 25.14K |
| 2024-04-15 | 3.98 | 4.10 | ↑$0.12 (3.02%) | 3.86 | 4.19 | 44.81K |
| 2024-04-12 | 3.80 | 4.10 | ↑$0.30 (7.89%) | 3.80 | 4.13 | 30.87K |
| 2024-04-11 | 4.00 | 3.89 | ↓$0.11 (-2.75%) | 3.52 | 4.00 | 34.25K |
| 2024-04-10 | 4.17 | 3.99 | ↓$0.18 (-4.32%) | 3.84 | 4.17 | 38.41K |
| 2024-04-09 | 4.00 | 3.96 | ↓$0.04 (-1.00%) | 3.85 | 4.11 | 36.21K |
| 2024-04-08 | 3.70 | 4.09 | ↑$0.39 (10.54%) | 3.70 | 4.11 | 84.58K |
| 2024-04-05 | 3.65 | 3.69 | ↑$0.04 (1.10%) | 3.59 | 3.85 | 45.19K |
| 2024-04-04 | 3.71 | 3.65 | ↓$0.06 (-1.62%) | 3.65 | 3.85 | 41.98K |
| 2024-04-03 | 3.88 | 3.60 | ↓$0.28 (-7.22%) | 3.48 | 4.20 | 162.49K |
| 2024-04-02 | 3.40 | 3.88 | ↑$0.48 (14.12%) | 3.15 | 3.90 | 310.43K |
| 2024-04-01 | 3.20 | 3.23 | ↑$0.03 (0.94%) | 3.08 | 3.45 | 23.33K |
| 2024-03-28 | 3.00 | 3.20 | ↑$0.20 (6.67%) | 3.00 | 3.20 | 17.20K |
| 2024-03-27 | 3.13 | 3.00 | ↓$0.13 (-4.15%) | 2.90 | 3.13 | 25.63K |
| 2024-03-26 | 3.02 | 3.13 | ↑$0.11 (3.64%) | 3.01 | 3.18 | 9.98K |
| 2024-03-25 | 3.11 | 3.10 | ↓$0.01 (-0.32%) | 2.95 | 3.15 | 15.59K |
| 2024-03-22 | 3.00 | 3.05 | ↑$0.05 (1.67%) | 2.97 | 3.05 | 14.57K |
| 2024-03-21 | 3.03 | 3.05 | ↑$0.02 (0.66%) | 2.98 | 3.11 | 12.16K |
| 2024-03-20 | 3.04 | 3.03 | ↓$0.01 (-0.33%) | 2.90 | 3.08 | 28.75K |
| 2024-03-19 | 3.00 | 3.07 | ↑$0.07 (2.33%) | 2.88 | 3.20 | 30.59K |
| 2024-03-18 | 2.92 | 3.08 | ↑$0.16 (5.48%) | 2.90 | 3.08 | 23.21K |
| 2024-03-15 | 2.95 | 2.99 | ↑$0.04 (1.36%) | 2.93 | 3.07 | 12.36K |
Create an account or log in to view more rows.
$EVAX PT?
$EVAX has just been halted from trading due to volatility.
$EVAX has just been halted from trading due to volatility.
$EVAX has just been halted from trading due to volatility.
$EVAX has just been halted from trading due to volatility.
$EVAX has just been halted from trading due to volatility.
$EVAX has just been halted from trading due to volatility.
$EVAX has just been halted from trading due to volatility.
$EVAX has just been halted from trading due to volatility.
$EVAX has just been halted from trading.