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 )

4.170 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
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 +2.99(+446.45%)
Jan 19, 2024 0.7400 0.7400 0.6500 0.6700 112,430 -0.07(-9.34%)
Jan 18, 2024 0.7600 0.8367 0.7005 0.7390 94,013 -0.03(-3.56%)
Jan 17, 2024 0.7900 0.8763 0.7500 0.7663 84,715 -0.03(-3.61%)
Jan 16, 2024 0.8000 0.8400 0.7602 0.7950 164,163 -0.00(-0.50%)
Jan 12, 2024 0.7500 0.8289 0.7470 0.7990 33,040 +0.05(+6.68%)
Jan 11, 2024 0.7571 0.7900 0.7200 0.7490 26,062 -0.01(-0.66%)
Jan 10, 2024 0.7100 0.7700 0.7100 0.7540 74,386 +0.03(+4.58%)
Jan 09, 2024 0.6837 0.7800 0.6837 0.7210 68,007 -0.05(-6.01%)
Jan 08, 2024 0.8000 0.8000 0.7300 0.7671 45,151 +0.01(+1.07%)
Jan 05, 2024 0.7700 0.7700 0.7300 0.7590 18,814 -0.01(-1.43%)
Jan 04, 2024 0.7300 0.7700 0.7000 0.7700 45,264 +0.03(+4.22%)
Jan 03, 2024 0.7181 0.7600 0.7001 0.7388 19,191 +0.01(+1.21%)
Jan 02, 2024 0.8190 0.8190 0.6700 0.7300 43,505 +0.04(+6.46%)
Dec 29, 2023 0.6900 0.7100 0.6729 0.6857 53,836 -0.01(-2.07%)
Dec 28, 2023 0.6800 0.7150 0.6800 0.7002 29,475 +0.00(+0.03%)
Dec 27, 2023 0.6920 0.7000 0.6701 0.7000 40,291 -0.00(-0.68%)
Dec 26, 2023 0.7045 0.7200 0.7045 0.7048 32,996 -0.01(-0.73%)
Dec 22, 2023 0.6866 0.7100 0.6781 0.7100 97,530 +0.02(+3.08%)
Dec 21, 2023 0.6700 0.6920 0.6600 0.6888 42,599 +0.02(+3.58%)
Dec 20, 2023 0.6600 0.6800 0.6300 0.6650 74,446 +0.04(+6.91%)
Dec 19, 2023 0.6900 0.7000 0.6210 0.6220 143,092 -0.02(-2.96%)
Dec 18, 2023 0.6600 0.6900 0.6410 0.6410 29,089 -0.02(-2.88%)
Dec 15, 2023 0.6600 0.6849 0.6600 0.6600 33,205 -0.02(-3.58%)
Dec 14, 2023 0.6700 0.6999 0.6610 0.6845 39,825 +0.00(+0.66%)
Dec 13, 2023 0.6900 0.6971 0.6600 0.6800 25,188 +0.02(+3.03%)
Dec 12, 2023 0.6600 0.6871 0.6510 0.6600 28,260 -0.04(-5.58%)
Dec 11, 2023 0.6600 0.6999 0.6200 0.6990 71,157 +0.00(+0.62%)
Dec 08, 2023 0.6800 0.6947 0.6201 0.6947 41,768 +0.01(+0.83%)
Dec 07, 2023 0.6600 0.6890 0.6200 0.6890 43,783 +0.01(+1.32%)
Dec 06, 2023 0.6400 0.6800 0.6200 0.6800 102,313 +0.08(+13.33%)
Dec 05, 2023 0.7700 0.7700 0.5470 0.6000 764,128 -0.22(-26.82%)
Dec 04, 2023 0.8100 0.8240 0.7501 0.8199 46,587 -0.00(-0.01%)
Dec 01, 2023 0.8200 0.8200 0.7720 0.8200 43,518 +0.02(+2.63%)
Nov 30, 2023 0.8200 0.8905 0.7200 0.7990 289,240 +0.02(+2.44%)
Nov 29, 2023 0.7680 0.8200 0.7650 0.7800 34,158 -0.01(-1.53%)
Nov 28, 2023 0.8000 0.8575 0.7921 0.7921 267,335 -0.02(-2.21%)
Nov 27, 2023 0.8384 0.8500 0.7771 0.8100 18,138 -0.05(-5.80%)
Nov 24, 2023 0.7883 0.8599 0.7500 0.8599 16,680 +0.06(+7.49%)
Nov 22, 2023 0.7700 0.8000 0.7683 0.8000 9,499 -0.00(-0.46%)
Nov 21, 2023 0.8100 0.8491 0.7000 0.8037 110,976 +0.04(+4.84%)
Nov 20, 2023 0.8499 0.8499 0.7666 0.7666 61,786 +0.04(+5.01%)
Nov 17, 2023 0.7860 0.7860 0.7270 0.7300 12,888 -0.02(-2.67%)
Nov 16, 2023 0.7228 0.7799 0.7228 0.7500 101,594 +0.01(+0.67%)
Nov 15, 2023 0.7500 0.7600 0.7110 0.7450 124,342 +0.03(+4.36%)
Nov 14, 2023 0.6800 0.7798 0.6800 0.7139 45,194 +0.03(+3.64%)
Nov 13, 2023 0.7350 0.7350 0.6625 0.6888 99,432 -0.06(-8.16%)
Nov 10, 2023 0.7000 0.7500 0.6900 0.7500 59,885 +0.01(+1.90%)
Nov 09, 2023 1.000 1.030 0.7163 0.7360 207,599 -0.31(-29.90%)
Nov 08, 2023 1.160 1.160 1.030 1.050 87,833 -0.12(-10.26%)
Nov 07, 2023 1.200 1.200 1.120 1.170 51,051 +0.06(+5.41%)
Nov 06, 2023 1.200 1.200 1.100 1.110 133,341 -0.03(-2.63%)
Nov 03, 2023 1.090 1.170 1.050 1.140 97,603 +0.04(+3.64%)
Nov 02, 2023 1.060 1.140 1.000 1.100 59,651 +0.02(+1.85%)
Nov 01, 2023 1.190 1.190 1.030 1.080 123,027 -0.04(-3.57%)
Oct 31, 2023 0.9800 1.250 0.9500 1.120 1,197,891 +0.19(+19.79%)
Oct 30, 2023 0.8300 0.9500 0.8300 0.9350 90,292 +0.14(+16.88%)
Oct 27, 2023 0.8300 0.8300 0.7701 0.8000 84,384 -0.02(-2.44%)
Oct 26, 2023 0.7500 0.8200 0.6897 0.8200 215,890 +0.14(+20.57%)
Oct 25, 2023 0.7564 0.7564 0.6700 0.6801 15,506 -0.03(-4.21%)
Oct 24, 2023 0.7500 0.7843 0.6494 0.7100 24,067 -0.04(-5.33%)
Oct 23, 2023 0.7800 0.8019 0.7014 0.7500 38,905 -0.09(-10.94%)
Oct 20, 2023 0.8000 0.8500 0.7980 0.8421 7,574 +0.03(+4.32%)
Oct 19, 2023 0.8300 0.8599 0.8000 0.8072 37,307 -0.02(-2.68%)
Oct 18, 2023 0.8250 0.8600 0.8000 0.8294 12,060 -0.03(-3.56%)
Oct 17, 2023 0.8450 0.8600 0.7801 0.8600 29,358 +0.01(+0.58%)
Oct 16, 2023 0.8161 0.8550 0.8200 0.8550 9,934 +0.01(+0.71%)
Oct 13, 2023 0.8150 0.8500 0.8150 0.8490 22,960 +0.02(+2.97%)
Oct 12, 2023 0.8500 0.8600 0.8008 0.8245 53,378 -0.03(-4.02%)
Oct 11, 2023 0.8243 0.8690 0.8005 0.8590 23,803 +0.01(+1.04%)
Oct 10, 2023 0.8300 0.8700 0.8220 0.8502 23,572 +0.00(+0.34%)
Oct 09, 2023 0.8300 0.8700 0.8220 0.8473 36,711 -0.02(-1.76%)
Oct 06, 2023 0.8800 0.8800 0.8110 0.8625 62,138 -0.02(-1.99%)
Oct 05, 2023 0.8500 0.8800 0.8400 0.8800 29,532 +0.00(+0.00%)
Oct 04, 2023 0.8700 0.8800 0.8600 0.8800 56,676 +0.01(+1.27%)
Oct 03, 2023 0.8800 0.8800 0.8210 0.8690 33,539 +0.01(+1.16%)
Oct 02, 2023 0.8800 0.8800 0.8151 0.8590 63,929 +0.03(+3.12%)
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%)
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.