Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evaxion Biotech A/S ADR (NQ: EVAX )

3.120 +0.060 (+1.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 3.000 3.210 2.870 3.060 785,313 +0.23(+8.13%)
Sep 25, 2024 2.949 3.004 2.782 2.830 11,354 -0.14(-4.71%)
Sep 24, 2024 3.050 3.050 2.800 2.970 44,096 +0.02(+0.68%)
Sep 23, 2024 3.070 3.070 2.915 2.950 24,123 -0.04(-1.34%)
Sep 20, 2024 3.290 3.310 2.920 2.990 22,966 -0.16(-5.08%)
Sep 19, 2024 3.150 3.305 3.050 3.150 71,027 +0.03(+0.96%)
Sep 18, 2024 3.060 3.162 2.980 3.120 18,471 +0.09(+2.97%)
Sep 17, 2024 3.210 3.337 2.900 3.030 67,287 -0.22(-6.77%)
Sep 16, 2024 3.030 3.440 2.920 3.250 499,723 +0.25(+8.33%)
Sep 13, 2024 3.110 3.175 2.800 3.000 19,605 -0.06(-1.96%)
Sep 12, 2024 3.200 3.307 3.010 3.060 35,209 -0.08(-2.55%)
Sep 11, 2024 3.280 3.430 3.140 3.140 24,238 -0.06(-1.88%)
Sep 10, 2024 3.270 3.550 3.130 3.200 56,827 -0.05(-1.54%)
Sep 09, 2024 3.470 3.500 3.210 3.250 41,547 -0.20(-5.80%)
Sep 06, 2024 3.270 3.457 3.250 3.450 25,789 +0.23(+7.14%)
Sep 05, 2024 3.390 3.410 3.150 3.220 32,712 -0.19(-5.57%)
Sep 04, 2024 3.170 3.420 3.160 3.410 36,190 +0.25(+7.91%)
Sep 03, 2024 3.210 3.210 3.080 3.160 19,396 +0.11(+3.61%)
Aug 30, 2024 3.430 3.430 3.050 3.050 29,307 -0.28(-8.41%)
Aug 29, 2024 3.075 3.390 3.022 3.330 31,167 +0.32(+10.63%)
Aug 28, 2024 3.130 3.150 3.000 3.010 13,307 -0.18(-5.64%)
Aug 27, 2024 3.260 3.320 3.060 3.190 23,111 +0.11(+3.57%)
Aug 26, 2024 3.240 3.390 3.080 3.080 38,484 -0.06(-1.91%)
Aug 23, 2024 3.200 3.260 3.120 3.140 17,212 +0.09(+2.95%)
Aug 22, 2024 3.150 3.300 3.050 3.050 18,336 -0.15(-4.69%)
Aug 21, 2024 3.190 3.390 3.070 3.200 36,292 -0.02(-0.78%)
Aug 20, 2024 3.260 3.500 3.200 3.225 50,758 -0.17(-5.00%)
Aug 19, 2024 3.260 3.525 3.122 3.395 45,049 +0.18(+5.62%)
Aug 16, 2024 3.140 3.214 2.930 3.214 20,883 +0.19(+6.25%)
Aug 15, 2024 2.990 3.090 2.810 3.025 36,922 +0.27(+9.94%)
Aug 14, 2024 2.950 3.160 2.750 2.752 32,942 +0.05(+1.72%)
Aug 13, 2024 2.490 2.870 2.490 2.705 19,482 +0.21(+8.63%)
Aug 12, 2024 2.420 2.610 2.360 2.490 29,207 -0.06(-2.51%)
Aug 09, 2024 2.380 2.600 2.330 2.554 17,526 +0.25(+11.05%)
Aug 08, 2024 2.450 2.590 2.300 2.300 29,782 -0.20(-8.00%)
Aug 07, 2024 2.770 2.770 2.455 2.500 23,846 -0.29(-10.27%)
Aug 06, 2024 2.600 2.790 2.390 2.786 47,796 +0.29(+11.44%)
Aug 05, 2024 2.550 2.590 2.310 2.500 27,289 -0.15(-5.66%)
Aug 02, 2024 2.930 2.930 2.650 2.650 11,755 -0.22(-7.67%)
Aug 01, 2024 2.900 3.030 2.760 2.870 17,931 +0.05(+1.77%)
Jul 31, 2024 2.900 3.040 2.750 2.820 27,379 +0.07(+2.55%)
Jul 30, 2024 2.930 2.930 2.750 2.750 5,107 -0.28(-9.09%)
Jul 29, 2024 2.975 3.025 2.840 3.025 27,452 +0.04(+1.25%)
Jul 26, 2024 2.920 3.120 2.860 2.988 11,300 +0.08(+2.68%)
Jul 25, 2024 2.910 3.134 2.838 2.910 34,882 -0.05(-1.76%)
Jul 24, 2024 2.783 3.090 2.630 2.962 56,681 +0.22(+7.90%)
Jul 23, 2024 2.790 2.800 2.560 2.745 28,084 -0.01(-0.53%)
Jul 22, 2024 2.900 2.930 2.640 2.760 13,765 -0.04(-1.43%)
Jul 19, 2024 2.840 3.000 2.740 2.800 24,806 -0.08(-2.78%)
Jul 18, 2024 2.990 3.153 2.812 2.880 22,139 -0.01(-0.35%)
Jul 17, 2024 3.090 3.140 2.888 2.890 44,932 -0.25(-7.96%)
Jul 16, 2024 3.090 3.200 2.770 3.140 42,881 -0.01(-0.29%)
Jul 15, 2024 3.150 3.290 3.060 3.149 17,078 -0.15(-4.57%)
Jul 12, 2024 3.120 3.350 3.050 3.300 36,245 +0.10(+3.12%)
Jul 11, 2024 3.130 3.245 3.005 3.200 17,850 +0.02(+0.61%)
Jul 10, 2024 3.330 3.350 3.030 3.181 45,413 -0.15(-4.48%)
Jul 09, 2024 3.200 3.429 3.100 3.330 9,937 +0.01(+0.30%)
Jul 08, 2024 3.270 3.320 3.100 3.320 27,221 +0.11(+3.43%)
Jul 05, 2024 3.000 3.240 2.990 3.210 23,978 +0.06(+1.90%)
Jul 03, 2024 2.900 3.256 2.868 3.150 38,784 +0.25(+8.62%)
Jul 02, 2024 2.800 2.900 2.800 2.900 5,443 +0.02(+0.69%)
Jul 01, 2024 2.800 2.900 2.780 2.880 10,761 -0.02(-0.69%)
Jun 28, 2024 2.790 2.900 2.770 2.900 8,544 +0.03(+1.05%)
Jun 27, 2024 2.870 2.905 2.800 2.870 9,056 +0.02(+0.70%)
Jun 26, 2024 3.000 3.000 2.724 2.850 40,048 +0.04(+1.42%)
Jun 25, 2024 2.710 2.810 2.610 2.810 9,016 +0.12(+4.46%)
Jun 24, 2024 2.840 2.873 2.581 2.690 12,073 -0.15(-5.28%)
Jun 21, 2024 2.800 2.910 2.680 2.840 12,742 +0.13(+4.80%)
Jun 20, 2024 2.730 2.950 2.700 2.710 58,771 +0.04(+1.50%)
Jun 18, 2024 2.580 2.830 2.580 2.670 53,865 +0.20(+8.10%)
Jun 17, 2024 2.920 2.970 2.260 2.470 1,173,996 -0.63(-20.32%)
Jun 14, 2024 3.280 3.390 3.040 3.100 31,901 -0.29(-8.55%)
Jun 13, 2024 3.290 3.480 3.290 3.390 10,619 -0.05(-1.45%)
Jun 12, 2024 3.390 3.440 3.250 3.440 23,634 +0.23(+7.17%)
Jun 11, 2024 3.300 3.464 3.180 3.210 17,885 -0.11(-3.31%)
Jun 10, 2024 3.500 3.780 3.300 3.320 19,985 -0.07(-2.06%)
Jun 07, 2024 3.530 3.990 3.350 3.390 56,515 -0.13(-3.83%)
Jun 06, 2024 3.410 3.600 3.410 3.525 17,191 +0.07(+2.17%)
Jun 05, 2024 3.400 3.520 3.400 3.450 5,150 -0.07(-1.99%)
Jun 04, 2024 3.520 3.670 3.410 3.520 7,934 +0.00(+0.00%)
Jun 03, 2024 3.700 3.830 3.500 3.520 17,958 -0.15(-4.09%)
May 31, 2024 3.700 3.770 3.500 3.670 9,919 +0.07(+1.96%)
May 30, 2024 3.700 3.840 3.580 3.599 15,734 +0.01(+0.26%)
May 29, 2024 4.000 4.000 3.550 3.590 14,424 -0.24(-6.27%)
May 28, 2024 4.040 4.162 3.801 3.830 24,404 -0.21(-5.20%)
May 24, 2024 3.990 4.100 3.790 4.040 29,343 +0.16(+4.12%)
May 23, 2024 3.710 4.008 3.610 3.880 18,728 +0.07(+1.84%)
May 22, 2024 3.510 3.810 3.470 3.810 25,995 +0.24(+6.72%)
May 21, 2024 3.560 3.690 3.560 3.570 6,776 -0.15(-4.03%)
May 20, 2024 3.690 3.888 3.560 3.720 10,917 +0.00(+0.00%)
May 17, 2024 3.800 3.823 3.720 3.720 6,759 -0.11(-2.87%)
May 16, 2024 3.760 3.890 3.760 3.830 7,107 -0.04(-1.03%)
May 15, 2024 3.730 3.890 3.730 3.870 12,722 +0.15(+4.03%)
May 14, 2024 3.780 3.900 3.510 3.720 11,891 -0.05(-1.33%)
May 13, 2024 3.810 3.819 3.640 3.770 10,468 +0.05(+1.34%)
May 10, 2024 3.670 3.780 3.650 3.720 6,204 -0.05(-1.33%)
May 09, 2024 3.800 3.841 3.700 3.770 2,925 -0.10(-2.58%)
May 08, 2024 3.910 3.950 3.810 3.870 9,856 -0.04(-1.02%)
May 07, 2024 3.900 4.060 3.600 3.910 23,128 +0.00(+0.00%)
May 06, 2024 3.990 4.160 3.870 3.910 19,408 -0.04(-1.01%)
May 03, 2024 3.900 3.990 3.850 3.950 16,026 +0.06(+1.54%)
May 02, 2024 4.050 4.050 3.890 3.890 7,567 -0.02(-0.51%)
May 01, 2024 4.160 4.160 3.910 3.910 3,741 -0.26(-6.24%)
Apr 30, 2024 4.130 4.200 4.070 4.170 9,644 -0.12(-2.80%)
Apr 29, 2024 4.310 4.310 4.059 4.290 16,494 +0.11(+2.63%)
Apr 26, 2024 4.250 4.330 4.020 4.180 25,104 +0.06(+1.46%)
Apr 25, 2024 4.110 4.130 3.850 4.120 7,185 -0.01(-0.24%)
Apr 24, 2024 4.180 4.180 4.050 4.130 10,156 -0.01(-0.24%)
Apr 23, 2024 4.280 4.280 3.990 4.140 25,028 -0.05(-1.19%)
Apr 22, 2024 4.360 4.360 4.190 4.190 9,876 -0.12(-2.78%)
Apr 19, 2024 4.240 4.410 4.170 4.310 30,943 +0.09(+2.13%)
Apr 18, 2024 4.110 4.248 4.110 4.220 35,375 +0.11(+2.68%)
Apr 17, 2024 4.100 4.150 3.930 4.110 29,918 +0.07(+1.73%)
Apr 16, 2024 4.000 4.110 3.900 4.040 25,139 -0.06(-1.46%)
Apr 15, 2024 3.980 4.190 3.857 4.100 44,814 +0.00(+0.00%)
Apr 12, 2024 3.800 4.130 3.800 4.100 30,866 +0.21(+5.40%)
Apr 11, 2024 4.000 4.000 3.520 3.890 34,247 -0.10(-2.51%)
Apr 10, 2024 4.170 4.170 3.840 3.990 38,411 +0.03(+0.76%)
Apr 09, 2024 4.000 4.110 3.850 3.960 36,187 -0.13(-3.18%)
Apr 08, 2024 3.700 4.110 3.700 4.090 83,372 +0.40(+10.84%)
Apr 05, 2024 3.650 3.850 3.590 3.690 45,188 +0.04(+1.10%)
Apr 04, 2024 3.710 3.846 3.650 3.650 41,978 +0.05(+1.39%)
Apr 03, 2024 3.880 4.199 3.480 3.600 162,486 -0.28(-7.22%)
Apr 02, 2024 3.400 3.900 3.150 3.880 309,601 +0.65(+20.12%)
Apr 01, 2024 3.200 3.446 3.080 3.230 23,332 +0.03(+0.94%)
Mar 28, 2024 3.000 3.200 3.000 3.200 17,197 +0.20(+6.67%)
Mar 27, 2024 3.130 3.130 2.900 3.000 25,627 -0.13(-4.15%)
Mar 26, 2024 3.020 3.176 3.012 3.130 9,983 +0.03(+0.97%)
Mar 25, 2024 3.110 3.150 2.950 3.100 15,588 +0.05(+1.64%)
Mar 22, 2024 3.000 3.050 2.970 3.050 14,565 +0.00(+0.00%)
Mar 21, 2024 3.030 3.110 2.980 3.050 12,155 +0.02(+0.66%)
Mar 20, 2024 3.040 3.080 2.900 3.030 28,741 -0.04(-1.30%)
Mar 19, 2024 3.000 3.200 2.880 3.070 30,592 -0.01(-0.32%)
Mar 18, 2024 2.920 3.080 2.900 3.080 23,208 +0.09(+3.01%)
Mar 15, 2024 2.950 3.069 2.930 2.990 12,360 +0.04(+1.36%)
Mar 14, 2024 3.000 3.010 2.930 2.950 26,911 -0.08(-2.64%)
Mar 13, 2024 3.020 3.100 3.000 3.030 19,587 +0.01(+0.33%)
Mar 12, 2024 3.200 3.250 2.920 3.020 30,734 -0.10(-3.21%)
Mar 11, 2024 3.190 3.390 3.050 3.120 62,905 +0.02(+0.65%)
Mar 08, 2024 2.910 3.160 2.880 3.100 51,838 +0.16(+5.44%)
Mar 07, 2024 2.950 3.131 2.824 2.940 46,548 +0.04(+1.38%)
Mar 06, 2024 3.120 3.120 2.860 2.900 43,222 -0.12(-3.97%)
Mar 05, 2024 3.190 3.250 2.930 3.020 73,448 -0.17(-5.33%)
Mar 04, 2024 3.470 3.575 3.135 3.190 79,128 -0.20(-5.90%)
Mar 01, 2024 3.680 3.680 3.382 3.390 67,585 -0.21(-5.83%)
Feb 29, 2024 3.680 3.790 3.560 3.600 30,305 -0.06(-1.64%)
Feb 28, 2024 3.640 3.791 3.560 3.660 37,953 +0.06(+1.67%)
Feb 27, 2024 3.730 3.860 3.580 3.600 70,148 -0.16(-4.26%)
Feb 26, 2024 3.780 3.948 3.710 3.760 67,824 -0.02(-0.53%)
Feb 23, 2024 3.810 3.890 3.710 3.780 32,710 -0.05(-1.31%)
Feb 22, 2024 3.850 4.054 3.730 3.830 46,538 -0.05(-1.29%)
Feb 21, 2024 4.020 4.100 3.760 3.880 59,093 -0.11(-2.76%)
Feb 20, 2024 4.420 4.500 3.770 3.990 442,937 -0.06(-1.48%)
Feb 16, 2024 4.220 4.258 4.000 4.050 49,576 -0.10(-2.41%)
Feb 15, 2024 4.230 4.390 3.930 4.150 53,596 -0.06(-1.43%)
Feb 14, 2024 4.090 4.390 4.060 4.210 54,097 +0.21(+5.25%)
Feb 13, 2024 4.110 4.390 3.930 4.000 76,481 -0.21(-4.99%)
Feb 12, 2024 4.600 4.740 4.010 4.210 246,533 +0.19(+4.73%)
Feb 09, 2024 4.300 4.460 4.010 4.020 73,685 -0.21(-4.96%)
Feb 08, 2024 4.290 4.540 3.970 4.230 67,211 -0.05(-1.17%)
Feb 07, 2024 4.500 4.600 4.268 4.280 98,357 -0.22(-4.89%)
Feb 06, 2024 4.430 4.740 4.210 4.500 185,256 +0.25(+5.88%)
Feb 05, 2024 4.300 4.570 4.150 4.250 98,039 -0.13(-2.97%)
Feb 02, 2024 4.600 4.690 4.160 4.380 205,538 -0.22(-4.78%)
Feb 01, 2024 4.010 5.290 4.010 4.600 1,310,666 +0.67(+17.05%)
Jan 31, 2024 5.370 5.500 3.682 3.930 665,713 -1.86(-32.12%)
Jan 30, 2024 6.340 6.390 5.602 5.790 146,756 -0.76(-11.60%)
Jan 29, 2024 7.010 7.380 6.360 6.550 151,382 -0.83(-11.25%)
Jan 26, 2024 8.410 9.410 7.180 7.380 527,546 -2.03(-21.57%)
Jan 25, 2024 10.65 10.69 8.760 9.410 2,035,114 -1.24(-11.64%)
Jan 24, 2024 9.330 13.61 8.350 10.65 32,775,498 +5.66(+113.43%)
Jan 23, 2024 5.550 5.570 4.150 4.990 1,213,307 +1.33(+36.29%)
Jan 22, 2024 6.080 6.100 3.360 3.661 211,738 -3.04(-45.36%)
Jan 19, 2024 7.400 7.400 6.500 6.700 11,243 -0.69(-9.34%)
Jan 18, 2024 7.600 8.367 7.005 7.390 9,401 -0.27(-3.56%)
Jan 17, 2024 7.900 8.763 7.500 7.663 8,471 -0.29(-3.61%)
Jan 16, 2024 8.000 8.400 7.602 7.950 16,416 -0.04(-0.50%)
Jan 12, 2024 7.500 8.289 7.470 7.990 3,304 +0.50(+6.68%)
Jan 11, 2024 7.571 7.900 7.200 7.490 2,606 -0.05(-0.66%)
Jan 10, 2024 7.100 7.700 7.100 7.540 7,438 +0.33(+4.58%)
Jan 09, 2024 6.837 7.800 6.837 7.210 6,800 -0.46(-6.01%)
Jan 08, 2024 8.000 8.000 7.300 7.671 4,515 +0.08(+1.07%)
Jan 05, 2024 7.700 7.700 7.300 7.590 1,881 -0.11(-1.43%)
Jan 04, 2024 7.300 7.700 7.000 7.700 4,526 +0.31(+4.22%)
Jan 03, 2024 7.181 7.600 7.001 7.388 1,919 +0.09(+1.21%)
Jan 02, 2024 8.190 8.190 6.700 7.300 4,350 +0.44(+6.46%)
Dec 29, 2023 6.900 7.100 6.729 6.857 5,383 -0.14(-2.07%)
Dec 28, 2023 6.800 7.150 6.800 7.002 2,947 +0.00(+0.03%)
Dec 27, 2023 6.920 7.000 6.701 7.000 4,029 -0.05(-0.68%)
Dec 26, 2023 7.045 7.200 7.045 7.048 3,299 -0.05(-0.73%)
Dec 22, 2023 6.866 7.100 6.781 7.100 9,753 +0.21(+3.08%)
Dec 21, 2023 6.700 6.920 6.600 6.888 4,259 +0.24(+3.58%)
Dec 20, 2023 6.600 6.800 6.300 6.650 7,444 +0.43(+6.91%)
Dec 19, 2023 6.900 7.000 6.210 6.220 14,309 -0.19(-2.96%)
Dec 18, 2023 6.600 6.900 6.410 6.410 2,908 -0.19(-2.88%)
Dec 15, 2023 6.600 6.849 6.600 6.600 3,320 -0.25(-3.58%)
Dec 14, 2023 6.700 6.999 6.610 6.845 3,982 +0.04(+0.66%)
Dec 13, 2023 6.900 6.971 6.600 6.800 2,518 +0.20(+3.03%)
Dec 12, 2023 6.600 6.871 6.510 6.600 2,826 -0.39(-5.58%)
Dec 11, 2023 6.600 6.999 6.200 6.990 7,115 +0.04(+0.62%)
Dec 08, 2023 6.800 6.947 6.201 6.947 4,176 +0.06(+0.83%)
Dec 07, 2023 6.600 6.890 6.200 6.890 4,378 +0.09(+1.32%)
Dec 06, 2023 6.400 6.800 6.200 6.800 10,231 +0.80(+13.33%)
Dec 05, 2023 7.700 7.700 5.470 6.000 76,412 -2.20(-26.82%)
Dec 04, 2023 8.100 8.240 7.501 8.199 4,658 -0.00(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.