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 )

3.720 -0.110 (-2.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 31, 2021 4.350 4.480 4.310 4.420 46,103 +0.04(+0.91%)
Dec 30, 2021 4.290 4.450 4.250 4.380 62,957 +0.03(+0.69%)
Dec 29, 2021 4.450 4.480 4.111 4.350 192,451 -0.09(-2.03%)
Dec 28, 2021 4.440 4.640 4.350 4.440 91,364 +0.00(+0.00%)
Dec 27, 2021 4.250 4.685 4.170 4.440 284,660 +0.29(+6.99%)
Dec 23, 2021 4.200 4.290 4.010 4.150 374,933 -0.04(-0.95%)
Dec 22, 2021 4.050 4.480 4.050 4.190 255,574 +0.06(+1.45%)
Dec 21, 2021 4.190 4.190 3.910 4.130 143,833 +0.07(+1.72%)
Dec 20, 2021 4.080 4.230 3.990 4.060 94,353 -0.06(-1.46%)
Dec 17, 2021 4.140 4.160 3.892 4.120 145,418 +0.12(+3.00%)
Dec 16, 2021 4.120 4.120 3.950 4.000 61,596 -0.11(-2.68%)
Dec 15, 2021 4.050 4.170 3.910 4.110 110,208 +0.01(+0.24%)
Dec 14, 2021 4.400 4.446 3.920 4.100 149,902 -0.20(-4.65%)
Dec 13, 2021 4.350 4.500 4.095 4.300 156,725 -0.05(-1.15%)
Dec 10, 2021 4.510 4.530 4.180 4.350 100,309 -0.08(-1.81%)
Dec 09, 2021 4.570 4.650 4.350 4.430 56,089 -0.12(-2.64%)
Dec 08, 2021 4.550 4.690 4.500 4.550 94,704 -0.06(-1.30%)
Dec 07, 2021 4.300 4.840 4.300 4.610 400,678 +0.41(+9.76%)
Dec 06, 2021 4.170 4.255 3.910 4.200 137,082 +0.03(+0.72%)
Dec 03, 2021 4.200 4.250 3.830 4.170 300,029 +0.00(+0.00%)
Dec 02, 2021 4.230 4.230 3.920 4.170 276,861 -0.06(-1.42%)
Dec 01, 2021 4.670 4.691 4.150 4.230 350,544 -0.43(-9.23%)
Nov 30, 2021 4.610 4.790 4.350 4.660 329,120 +0.00(+0.00%)
Nov 29, 2021 4.800 4.850 4.600 4.660 147,416 -0.20(-4.12%)
Nov 26, 2021 5.000 5.016 4.760 4.860 278,653 -0.21(-4.14%)
Nov 24, 2021 5.020 5.310 4.850 5.070 578,302 +0.03(+0.60%)
Nov 23, 2021 5.250 5.250 4.750 5.040 379,912 -0.21(-4.00%)
Nov 22, 2021 5.590 5.650 5.140 5.250 392,296 -0.34(-6.08%)
Nov 19, 2021 5.370 5.679 5.350 5.590 231,029 +0.14(+2.57%)
Nov 18, 2021 5.640 5.490 5.380 5.450 317,621 -0.09(-1.62%)
Nov 17, 2021 5.990 6.250 5.450 5.540 620,887 -0.45(-7.51%)
Nov 16, 2021 6.210 6.242 5.850 5.990 393,139 -0.21(-3.46%)
Nov 15, 2021 6.210 6.330 6.100 6.205 379,714 +0.00(+0.08%)
Nov 12, 2021 6.250 6.280 6.000 6.200 320,854 +0.01(+0.16%)
Nov 11, 2021 6.400 6.450 6.030 6.190 499,350 -0.31(-4.77%)
Nov 10, 2021 6.490 6.500 671,886 -0.20(-2.99%)
Nov 09, 2021 6.600 6.760 6.350 6.700 918,800 -0.17(-2.47%)
Nov 08, 2021 7.120 7.200 6.600 6.870 1,282,541 -0.15(-2.14%)
Nov 05, 2021 7.270 7.730 6.800 7.020 6,713,931 -5.66(-44.64%)
Nov 04, 2021 23.29 25.04 12.00 12.68 35,968,400 +6.18(+95.08%)
Nov 03, 2021 7.280 7.350 5.300 6.500 1,797,657 -0.79(-10.84%)
Nov 02, 2021 7.730 7.950 7.000 7.290 126,449 -0.41(-5.32%)
Nov 01, 2021 8.020 7.610 7.620 7.700 30,751 +0.09(+1.18%)
Oct 29, 2021 7.380 8.040 7.380 7.610 26,273 +0.21(+2.84%)
Oct 28, 2021 7.570 8.100 7.280 7.400 50,051 -0.10(-1.33%)
Oct 27, 2021 7.650 7.650 7.200 7.500 52,498 +0.15(+2.04%)
Oct 26, 2021 7.510 7.350 87,220 -1.10(-13.02%)
Oct 25, 2021 8.770 9.000 8.110 8.450 64,120 +0.71(+9.17%)
Oct 22, 2021 7.990 7.990 7.650 7.740 12,130 -0.25(-3.13%)
Oct 21, 2021 8.030 8.100 7.500 7.990 27,555 -0.01(-0.12%)
Oct 20, 2021 8.240 8.250 7.890 8.000 18,823 -0.25(-3.03%)
Oct 19, 2021 8.050 8.300 8.050 8.250 22,421 +0.20(+2.48%)
Oct 18, 2021 7.950 8.280 7.920 8.050 16,990 +0.13(+1.64%)
Oct 15, 2021 7.940 8.320 7.810 7.920 13,201 +0.08(+1.02%)
Oct 14, 2021 8.280 8.870 7.800 7.840 49,705 -0.44(-5.31%)
Oct 13, 2021 8.420 8.883 8.157 8.280 37,198 -0.04(-0.48%)
Oct 12, 2021 8.080 9.250 8.080 8.320 26,342 +0.27(+3.35%)
Oct 11, 2021 8.400 8.740 8.043 8.050 19,706 -0.40(-4.73%)
Oct 08, 2021 8.440 8.920 8.440 8.450 7,322 -0.24(-2.76%)
Oct 07, 2021 8.860 9.133 8.200 8.690 14,151 -0.01(-0.11%)
Oct 06, 2021 8.730 8.730 8.338 8.700 9,259 -0.15(-1.69%)
Oct 05, 2021 8.790 9.330 8.400 8.850 25,989 +0.16(+1.84%)
Oct 04, 2021 9.360 9.360 8.250 8.690 31,542 -0.54(-5.85%)
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.