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 )

3.670 +0.071 (+1.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2023 0.8990 0.8990 0.8113 0.8330 111,402 -0.02(-2.00%)
Sep 28, 2023 0.9200 0.9200 0.8100 0.8500 36,586 +0.01(+1.31%)
Sep 27, 2023 0.8200 0.8800 0.7500 0.8390 70,321 +0.05(+6.20%)
Sep 26, 2023 0.7600 0.7900 0.6868 0.7900 166,640 +0.05(+6.99%)
Sep 25, 2023 0.7700 0.7599 0.6800 0.7384 53,287 -0.03(-3.73%)
Sep 22, 2023 0.8200 0.8364 0.7610 0.7670 225,736 +0.02(+2.27%)
Sep 21, 2023 0.7200 0.9098 0.6500 0.7500 1,162,811 +0.07(+10.29%)
Sep 20, 2023 0.5500 0.7200 0.5401 0.6800 1,631,631 +0.20(+41.67%)
Sep 19, 2023 0.6000 0.6699 0.4701 0.4800 463,542 -0.12(-19.75%)
Sep 18, 2023 0.7300 0.7898 0.5910 0.5981 415,438 -0.15(-20.48%)
Sep 15, 2023 0.7379 0.7655 0.6500 0.7521 93,841 +0.02(+3.01%)
Sep 14, 2023 0.7300 0.7560 0.7285 0.7301 13,108 -0.02(-2.65%)
Sep 13, 2023 0.7900 0.7992 0.7300 0.7500 36,978 -0.04(-4.68%)
Sep 12, 2023 0.8000 0.8010 0.7504 0.7868 76,202 +0.01(+0.72%)
Sep 11, 2023 0.7000 0.7812 0.6346 0.7812 401,123 +0.10(+14.63%)
Sep 08, 2023 0.7400 0.7400 0.6701 0.6815 52,349 -0.03(-4.15%)
Sep 07, 2023 0.7700 0.7900 0.7100 0.7110 76,163 -0.06(-8.22%)
Sep 06, 2023 0.8100 0.8100 0.7500 0.7747 47,813 -0.02(-3.13%)
Sep 05, 2023 0.9000 0.9000 0.7600 0.7997 113,035 -0.01(-1.41%)
Sep 01, 2023 0.8500 0.8600 0.8000 0.8111 32,655 -0.02(-2.29%)
Aug 31, 2023 0.8780 0.8900 0.8250 0.8301 21,531 -0.02(-2.34%)
Aug 30, 2023 0.8700 0.8900 0.8500 0.8500 34,808 -0.05(-5.25%)
Aug 29, 2023 0.9000 0.9000 0.7601 0.8971 145,657 +0.02(+1.93%)
Aug 28, 2023 0.9001 0.9200 0.8556 0.8801 50,239 -0.02(-2.22%)
Aug 25, 2023 0.9100 0.9522 0.9001 0.9001 13,619 -0.05(-4.84%)
Aug 24, 2023 0.9800 0.9800 0.9000 0.9459 33,477 -0.03(-3.48%)
Aug 23, 2023 0.9300 0.9800 0.9200 0.9800 19,670 +0.00(+0.00%)
Aug 22, 2023 0.9400 0.9800 0.9101 0.9800 34,832 +0.02(+1.55%)
Aug 21, 2023 0.9500 0.9650 0.8700 0.9650 49,288 +0.04(+4.89%)
Aug 18, 2023 0.9600 1.000 0.8501 0.9200 134,823 -0.08(-8.00%)
Aug 17, 2023 1.010 1.024 0.9500 1.000 34,992 -0.01(-0.99%)
Aug 16, 2023 1.010 1.040 1.000 1.010 50,015 -0.00(-0.33%)
Aug 15, 2023 1.030 1.040 1.010 1.013 9,263 -0.02(-1.62%)
Aug 14, 2023 1.070 1.070 1.000 1.030 12,740 -0.03(-2.83%)
Aug 11, 2023 1.060 1.069 1.006 1.060 23,350 +0.00(+0.23%)
Aug 10, 2023 1.030 1.060 1.030 1.058 13,197 +0.03(+2.68%)
Aug 09, 2023 1.050 1.070 0.9900 1.030 60,402 +0.05(+5.10%)
Aug 08, 2023 1.070 1.162 0.9350 0.9800 448,349 -0.02(-1.99%)
Aug 07, 2023 1.200 1.200 0.9308 0.9999 204,793 -0.19(-15.97%)
Aug 04, 2023 1.250 1.250 1.150 1.190 25,089 -0.04(-3.25%)
Aug 03, 2023 1.250 1.250 1.210 1.230 30,732 +0.00(+0.00%)
Aug 02, 2023 1.280 1.290 1.220 1.230 18,601 -0.03(-2.38%)
Aug 01, 2023 1.230 1.300 1.220 1.260 21,834 +0.02(+1.61%)
Jul 31, 2023 1.240 1.382 1.220 1.240 87,608 -0.03(-2.36%)
Jul 28, 2023 1.210 1.270 1.210 1.270 6,794 +0.04(+3.25%)
Jul 27, 2023 1.220 1.270 1.190 1.230 24,968 -0.01(-0.81%)
Jul 26, 2023 1.250 1.290 1.220 1.240 35,997 -0.01(-0.80%)
Jul 25, 2023 1.250 1.290 1.210 1.250 18,305 -0.01(-0.79%)
Jul 24, 2023 1.220 1.260 1.192 1.260 57,898 +0.02(+1.61%)
Jul 21, 2023 1.240 1.250 1.220 1.240 6,812 +0.01(+0.81%)
Jul 20, 2023 1.240 1.240 1.200 1.230 14,335 -0.02(-1.60%)
Jul 19, 2023 1.260 1.280 1.230 1.250 32,865 -0.02(-1.57%)
Jul 18, 2023 1.280 1.280 1.210 1.270 22,901 +0.01(+0.79%)
Jul 17, 2023 1.300 1.310 1.240 1.260 33,854 +0.00(+0.00%)
Jul 14, 2023 1.300 1.320 1.249 1.260 19,208 -0.07(-5.26%)
Jul 13, 2023 1.310 1.350 1.280 1.330 59,418 +0.03(+2.31%)
Jul 12, 2023 1.350 1.354 1.290 1.300 29,431 +0.00(+0.00%)
Jul 11, 2023 1.310 1.320 1.270 1.300 21,942 -0.01(-0.76%)
Jul 10, 2023 1.240 1.350 1.230 1.310 35,737 +0.02(+1.55%)
Jul 07, 2023 1.220 1.320 1.220 1.290 9,288 +0.07(+5.74%)
Jul 06, 2023 1.300 1.330 1.210 1.220 77,816 -0.09(-6.87%)
Jul 05, 2023 1.300 1.330 1.273 1.310 32,940 +0.01(+0.77%)
Jul 03, 2023 1.250 1.310 1.240 1.300 15,488 -0.01(-0.76%)
Jun 30, 2023 1.250 1.330 1.220 1.310 24,436 +0.06(+4.80%)
Jun 29, 2023 1.250 1.250 1.217 1.250 54,873 -0.01(-0.79%)
Jun 28, 2023 1.190 1.270 1.180 1.260 32,532 +0.01(+0.80%)
Jun 27, 2023 1.210 1.270 1.180 1.250 48,452 +0.04(+3.31%)
Jun 26, 2023 1.240 1.240 1.170 1.210 59,492 -0.02(-1.63%)
Jun 23, 2023 1.190 1.260 1.180 1.230 57,364 -0.01(-0.81%)
Jun 22, 2023 1.250 1.260 1.180 1.240 42,687 -0.04(-3.13%)
Jun 21, 2023 1.290 1.320 1.230 1.280 41,119 +0.01(+0.79%)
Jun 20, 2023 1.340 1.345 1.250 1.270 58,496 -0.04(-3.05%)
Jun 16, 2023 1.300 1.340 1.300 1.310 64,598 +0.02(+1.55%)
Jun 15, 2023 1.330 1.350 1.280 1.290 90,892 -0.19(-12.84%)
May 08, 2023 1.360 1.480 1.347 1.480 57,983 +0.16(+12.12%)
May 05, 2023 1.310 1.390 1.250 1.320 26,049 +0.01(+0.76%)
May 04, 2023 1.280 1.330 1.280 1.310 25,794 +0.03(+2.34%)
May 03, 2023 1.300 1.350 1.250 1.280 46,413 -0.01(-0.78%)
May 02, 2023 1.290 1.300 1.260 1.290 15,695 +0.02(+1.57%)
May 01, 2023 1.240 1.390 1.240 1.270 49,975 +0.01(+0.79%)
Apr 28, 2023 1.290 1.310 1.220 1.260 39,136 -0.02(-1.56%)
Apr 27, 2023 1.270 1.340 1.270 1.280 26,371 +0.00(+0.00%)
Apr 26, 2023 1.280 1.360 1.260 1.280 52,529 -0.03(-2.29%)
Apr 25, 2023 1.400 1.400 1.310 1.310 17,370 -0.09(-6.43%)
Apr 24, 2023 1.490 1.530 1.360 1.400 61,373 -0.08(-5.41%)
Apr 21, 2023 1.390 1.490 1.370 1.480 45,256 +0.13(+9.63%)
Apr 20, 2023 1.370 1.650 1.310 1.350 64,256 -0.10(-6.90%)
Apr 19, 2023 1.560 1.560 1.360 1.450 84,698 -0.10(-6.45%)
Apr 18, 2023 1.640 1.800 1.420 1.550 372,513 -0.19(-10.92%)
Apr 17, 2023 1.560 1.840 1.400 1.740 474,736 +0.18(+11.54%)
Apr 14, 2023 1.250 1.560 1.179 1.560 443,201 +0.35(+28.93%)
Apr 13, 2023 1.140 1.450 1.090 1.210 364,427 +0.09(+8.04%)
Apr 12, 2023 1.140 1.170 1.100 1.120 49,224 -0.05(-4.27%)
Apr 11, 2023 1.190 1.191 1.120 1.170 65,093 -0.01(-0.85%)
Apr 10, 2023 1.150 1.190 1.120 1.180 28,979 +0.03(+2.61%)
Apr 06, 2023 1.170 1.200 1.120 1.150 20,275 -0.02(-1.71%)
Apr 05, 2023 1.200 1.220 1.150 1.170 36,399 -0.01(-0.85%)
Apr 04, 2023 1.150 1.180 1.140 1.180 22,295 +0.04(+3.51%)
Apr 03, 2023 1.180 1.180 1.110 1.140 18,978 +0.01(+0.88%)
Mar 31, 2023 1.110 1.160 1.060 1.130 61,417 +0.05(+5.12%)
Mar 30, 2023 1.050 1.100 1.030 1.075 26,867 +0.02(+2.38%)
Mar 29, 2023 1.050 1.050 1.020 1.050 38,063 -0.01(-0.93%)
Mar 28, 2023 1.190 1.240 0.9200 1.060 184,110 -0.15(-12.40%)
Mar 27, 2023 1.250 1.250 1.130 1.210 52,081 -0.03(-2.42%)
Mar 24, 2023 1.130 1.240 1.130 1.240 34,690 +0.08(+6.90%)
Mar 23, 2023 1.340 1.370 1.040 1.160 324,890 -0.11(-8.66%)
Mar 22, 2023 1.000 1.270 0.9901 1.270 143,511 +0.23(+22.12%)
Mar 21, 2023 1.000 1.050 0.9702 1.040 45,000 +0.01(+0.97%)
Mar 20, 2023 1.060 1.060 0.9700 1.030 64,134 +0.00(+0.00%)
Mar 17, 2023 1.090 1.090 0.9900 1.030 67,624 -0.01(-0.96%)
Mar 16, 2023 1.100 1.100 1.020 1.040 77,231 -0.04(-3.70%)
Mar 15, 2023 1.100 1.120 1.020 1.080 68,304 -0.02(-1.82%)
Mar 14, 2023 1.110 1.160 1.060 1.100 74,183 +0.02(+1.85%)
Mar 13, 2023 1.060 1.140 1.053 1.080 75,958 +0.03(+2.86%)
Mar 10, 2023 1.130 1.180 1.050 1.050 134,287 -0.12(-10.26%)
Mar 09, 2023 1.120 1.190 1.090 1.170 68,195 +0.05(+4.46%)
Mar 08, 2023 1.180 1.180 1.050 1.120 253,067 -0.06(-5.08%)
Mar 07, 2023 1.220 1.300 1.170 1.180 122,961 -0.04(-3.28%)
Mar 06, 2023 1.320 1.350 1.180 1.220 179,210 -0.09(-6.87%)
Mar 03, 2023 1.390 1.459 1.300 1.310 293,664 -0.12(-8.71%)
Mar 02, 2023 1.410 1.450 1.360 1.435 129,260 -0.03(-2.05%)
Mar 01, 2023 1.530 1.550 1.450 1.465 74,883 -0.07(-4.87%)
Feb 28, 2023 1.490 1.580 1.490 1.540 28,333 +0.02(+1.32%)
Feb 27, 2023 1.520 1.560 1.480 1.520 60,730 -0.01(-0.65%)
Feb 24, 2023 1.570 1.570 1.510 1.530 48,220 -0.04(-2.55%)
Feb 23, 2023 1.530 1.610 1.530 1.570 74,716 +0.02(+1.29%)
Feb 22, 2023 1.530 1.590 1.500 1.550 73,638 +0.03(+1.97%)
Feb 21, 2023 1.570 1.600 1.480 1.520 103,164 -0.05(-3.10%)
Feb 17, 2023 1.540 1.570 1.530 1.569 62,437 +0.02(+1.20%)
Feb 16, 2023 1.580 1.580 1.530 1.550 43,919 -0.02(-1.27%)
Feb 15, 2023 1.530 1.580 1.510 1.570 76,756 +0.02(+1.29%)
Feb 14, 2023 1.580 1.580 1.505 1.550 112,087 -0.01(-0.64%)
Feb 13, 2023 1.660 1.690 1.560 1.560 158,384 -0.13(-7.69%)
Feb 10, 2023 1.660 1.720 1.540 1.690 462,688 +0.00(+0.00%)
Feb 09, 2023 1.750 1.850 1.670 1.690 727,119 -0.07(-3.98%)
Feb 08, 2023 2.110 2.110 1.680 1.760 15,644,875 -0.02(-1.12%)
Feb 07, 2023 1.820 1.820 1.760 1.780 56,374 -0.02(-1.11%)
Feb 06, 2023 1.730 1.839 1.690 1.800 360,923 +0.06(+3.45%)
Feb 03, 2023 1.740 1.759 1.700 1.740 83,428 +0.01(+0.58%)
Feb 02, 2023 1.630 1.750 1.630 1.730 156,975 +0.08(+4.85%)
Feb 01, 2023 1.610 1.679 1.600 1.650 178,709 +0.04(+2.48%)
Jan 31, 2023 1.580 1.650 1.571 1.610 175,425 +0.01(+0.63%)
Jan 30, 2023 1.590 1.630 1.560 1.600 99,285 -0.01(-0.62%)
Jan 27, 2023 1.580 1.630 1.543 1.610 162,555 +0.03(+1.90%)
Jan 26, 2023 1.590 1.600 1.510 1.580 54,090 +0.00(+0.00%)
Jan 25, 2023 1.580 1.600 1.510 1.580 132,649 -0.02(-1.25%)
Jan 24, 2023 1.620 1.640 1.560 1.600 168,015 -0.03(-1.84%)
Jan 23, 2023 1.600 1.650 1.560 1.630 297,282 -0.03(-1.81%)
Jan 20, 2023 1.700 1.710 1.610 1.660 548,558 -0.04(-2.35%)
Jan 19, 2023 1.880 1.920 1.560 1.700 5,176,277 +0.10(+6.25%)
Jan 18, 2023 1.610 1.640 1.550 1.600 109,284 +0.03(+1.59%)
Jan 17, 2023 1.640 1.640 1.520 1.575 100,220 +0.02(+1.61%)
Jan 13, 2023 1.610 1.610 1.520 1.550 74,928 -0.03(-1.90%)
Jan 12, 2023 1.600 1.635 1.520 1.580 107,717 -0.04(-2.47%)
Jan 11, 2023 1.620 1.650 1.590 1.620 100,327 +0.03(+1.89%)
Jan 10, 2023 1.610 1.650 1.550 1.590 112,864 -0.04(-2.45%)
Jan 09, 2023 1.570 1.670 1.570 1.630 129,883 +0.02(+1.24%)
Jan 06, 2023 1.670 1.690 1.410 1.610 380,425 -0.09(-5.29%)
Jan 05, 2023 1.840 1.840 1.650 1.700 168,996 -0.05(-2.86%)
Jan 04, 2023 1.650 1.840 1.620 1.750 659,460 +0.01(+0.57%)
Jan 03, 2023 2.090 2.140 1.710 1.740 6,793,295 -0.03(-1.97%)
Dec 30, 2022 2.130 2.150 1.710 1.775 2,137,606 +0.01(+0.47%)
Dec 29, 2022 1.740 1.850 1.720 1.767 461,585 +0.04(+2.12%)
Dec 28, 2022 1.740 1.860 1.690 1.730 42,351 -0.06(-3.35%)
Dec 27, 2022 1.730 1.860 1.720 1.790 27,780 +0.06(+3.47%)
Dec 23, 2022 1.850 1.850 1.712 1.730 36,282 -0.07(-3.89%)
Dec 22, 2022 1.860 1.860 1.781 1.800 37,559 -0.01(-0.55%)
Dec 21, 2022 1.890 1.890 1.810 1.810 4,050 -0.03(-1.90%)
Dec 20, 2022 1.790 1.890 1.730 1.845 25,873 +0.00(+0.00%)
Dec 19, 2022 1.900 1.900 1.790 1.845 20,756 -0.10(-5.38%)
Dec 16, 2022 1.920 2.075 1.870 1.950 25,973 -0.05(-2.50%)
Dec 15, 2022 1.900 2.050 1.900 2.000 31,417 +0.04(+2.30%)
Dec 14, 2022 1.900 2.000 1.800 1.955 43,216 -0.06(-3.22%)
Dec 13, 2022 1.790 2.100 1.785 2.020 78,007 +0.32(+18.82%)
Dec 12, 2022 1.900 2.280 1.680 1.700 58,414 -0.20(-10.53%)
Dec 09, 2022 2.000 2.120 1.900 1.900 31,338 -0.12(-5.94%)
Dec 08, 2022 2.000 2.121 2.000 2.020 36,839 -0.07(-3.35%)
Dec 07, 2022 2.370 2.370 2.020 2.090 45,108 -0.01(-0.48%)
Dec 06, 2022 2.440 2.440 2.100 2.100 16,576 -0.08(-3.67%)
Dec 05, 2022 2.310 2.320 2.150 2.180 22,343 -0.04(-1.80%)
Dec 02, 2022 2.195 2.282 2.160 2.220 17,043 -0.01(-0.45%)
Dec 01, 2022 2.140 2.394 2.140 2.230 3,745 +0.05(+2.29%)
Nov 30, 2022 2.150 2.210 2.140 2.180 9,666 +0.03(+1.40%)
Nov 29, 2022 2.250 2.410 2.140 2.150 24,163 -0.06(-2.61%)
Nov 28, 2022 2.230 2.295 2.104 2.208 35,174 +0.11(+5.13%)
Nov 25, 2022 2.110 2.190 2.100 2.100 6,932 -0.02(-1.18%)
Nov 23, 2022 2.150 2.230 2.100 2.125 5,980 -0.02(-1.16%)
Nov 22, 2022 2.220 2.220 2.100 2.150 22,688 -0.10(-4.33%)
Nov 21, 2022 2.230 2.320 2.230 2.247 3,422 +0.02(+0.78%)
Nov 18, 2022 2.310 2.311 2.150 2.230 26,945 -0.08(-3.46%)
Nov 17, 2022 2.250 2.420 2.170 2.310 21,011 +0.10(+4.52%)
Nov 16, 2022 2.300 2.300 2.155 2.210 26,356 -0.15(-6.36%)
Nov 15, 2022 2.300 2.420 2.300 2.360 17,683 +0.05(+2.16%)
Nov 14, 2022 2.360 2.370 2.250 2.310 10,388 -0.02(-0.86%)
Nov 11, 2022 2.410 2.410 2.190 2.330 23,288 +0.01(+0.43%)
Nov 10, 2022 2.230 2.420 2.150 2.320 42,890 +0.14(+6.42%)
Nov 09, 2022 2.410 2.440 2.180 2.180 30,043 -0.17(-7.23%)
Nov 08, 2022 2.350 2.420 2.250 2.350 13,477 +0.00(+0.00%)
Nov 07, 2022 2.400 2.450 2.350 2.350 9,420 -0.08(-3.29%)
Nov 04, 2022 2.600 2.600 2.400 2.430 22,120 -0.07(-2.80%)
Nov 03, 2022 2.500 2.530 2.500 2.500 12,685 -0.04(-1.57%)
Nov 02, 2022 2.600 2.600 2.500 2.540 15,750 +0.04(+1.60%)
Nov 01, 2022 2.550 2.620 2.480 2.500 14,683 -0.10(-3.85%)
Oct 31, 2022 2.620 2.690 2.550 2.600 5,589 -0.09(-3.35%)
Oct 28, 2022 2.570 2.690 2.570 2.690 12,835 +0.06(+2.10%)
Oct 27, 2022 2.620 2.720 2.620 2.635 8,504 -0.06(-2.06%)
Oct 26, 2022 2.630 2.697 2.560 2.690 19,066 +0.05(+1.89%)
Oct 25, 2022 2.640 2.680 2.620 2.640 14,320 +0.04(+1.54%)
Oct 24, 2022 2.850 2.850 2.600 2.600 60,064 -0.26(-9.09%)
Oct 21, 2022 2.943 2.970 2.850 2.860 11,695 -0.11(-3.70%)
Oct 20, 2022 3.050 3.050 2.891 2.970 21,934 -0.05(-1.66%)
Oct 19, 2022 2.840 3.038 2.840 3.020 118,962 +0.09(+3.07%)
Oct 18, 2022 2.850 2.930 2.850 2.930 9,123 +0.04(+1.38%)
Oct 17, 2022 2.830 2.920 2.790 2.890 18,674 -0.03(-1.03%)
Oct 14, 2022 2.820 3.000 2.711 2.920 32,187 +0.13(+4.66%)
Oct 13, 2022 2.750 2.920 2.703 2.790 122,556 -0.04(-1.41%)
Oct 12, 2022 2.820 2.830 2.640 2.830 54,495 +0.10(+3.66%)
Oct 11, 2022 2.830 2.850 2.600 2.730 313,012 -0.10(-3.36%)
Oct 10, 2022 2.860 2.870 2.750 2.825 60,552 +0.03(+0.89%)
Oct 07, 2022 2.830 2.977 2.780 2.800 80,598 -0.09(-3.11%)
Oct 06, 2022 2.940 2.940 2.801 2.890 19,486 -0.10(-3.34%)
Oct 05, 2022 3.000 3.000 2.750 2.990 72,670 +0.01(+0.34%)
Oct 04, 2022 2.520 3.100 2.520 2.980 352,911 +0.36(+13.74%)
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.