Evaxion Biotech AS

EVAX
🏛️ 美国 →
4.04
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.35 4.48 4.31 4.42 0.0M
2021-12-30 4.29 4.45 4.25 4.38 0.1M
2021-12-29 4.45 4.48 4.11 4.35 0.2M
2021-12-28 4.44 4.64 4.35 4.44 0.1M
2021-12-27 4.25 4.69 4.17 4.44 0.3M
2021-12-23 4.20 4.29 4.01 4.15 0.4M
2021-12-22 4.05 4.48 4.05 4.19 0.3M
2021-12-21 4.19 4.19 3.91 4.13 0.1M
2021-12-20 4.08 4.23 3.99 4.06 0.1M
2021-12-17 4.14 4.16 3.89 4.12 0.1M
2021-12-16 4.12 4.12 3.95 4.00 0.1M
2021-12-15 4.05 4.17 3.91 4.11 0.1M
2021-12-14 4.40 4.45 3.92 4.10 0.1M
2021-12-13 4.35 4.50 4.10 4.30 0.2M
2021-12-10 4.51 4.53 4.18 4.35 0.1M
2021-12-09 4.57 4.65 4.35 4.43 0.1M
2021-12-08 4.55 4.69 4.50 4.55 0.1M
2021-12-07 4.30 4.84 4.30 4.61 0.4M
2021-12-06 4.17 4.26 3.91 4.20 0.1M
2021-12-03 4.20 4.25 3.83 4.17 0.3M
2021-12-02 4.23 4.25 3.92 4.17 0.3M
2021-12-01 4.67 4.69 4.10 4.23 0.4M
2021-11-30 4.61 4.79 4.35 4.66 0.3M
2021-11-29 4.80 4.85 4.60 4.66 0.1M
2021-11-26 5.00 5.02 4.76 4.86 0.3M
2021-11-24 5.02 5.31 4.85 5.07 0.6M
2021-11-23 5.25 5.25 4.75 5.04 0.4M
2021-11-22 5.59 5.65 5.14 5.25 0.4M
2021-11-19 5.37 5.68 5.35 5.59 0.2M
2021-11-18 5.64 5.65 5.35 5.45 0.3M
2021-11-17 5.99 6.25 5.45 5.54 0.6M
2021-11-16 6.21 6.24 5.85 5.99 0.4M
2021-11-15 6.21 6.33 6.10 6.21 0.4M
2021-11-12 6.25 6.28 6.00 6.20 0.3M
2021-11-11 6.40 6.45 6.03 6.19 0.5M
2021-11-10 6.49 6.60 6.15 6.50 0.7M
2021-11-09 6.60 6.76 6.35 6.70 0.9M
2021-11-08 7.12 7.20 6.60 6.87 1.3M
2021-11-05 7.27 7.73 6.80 7.02 6.7M
2021-11-04 23.29 25.04 12.00 12.68 36.0M
2021-11-03 7.28 7.35 5.30 6.50 2.0M
2021-11-02 7.73 7.95 7.00 7.29 0.1M
2021-11-01 8.02 8.07 7.62 7.70 0.0M
2021-10-29 7.38 8.04 7.38 7.61 0.0M
2021-10-28 7.57 8.10 7.28 7.40 0.1M
2021-10-27 7.65 7.65 7.20 7.50 0.1M
2021-10-26 7.51 7.81 7.00 7.35 0.1M
2021-10-25 8.77 9.00 8.11 8.45 0.1M
2021-10-22 7.99 7.99 7.65 7.74 0.0M
2021-10-21 8.03 8.10 7.50 7.99 0.0M
2021-10-20 8.24 8.25 7.89 8.00 0.0M
2021-10-19 8.05 8.30 8.05 8.25 0.0M
2021-10-18 7.95 8.28 7.92 8.05 0.0M
2021-10-15 7.94 8.32 7.81 7.92 0.0M
2021-10-14 8.28 8.87 7.80 7.84 0.0M
2021-10-13 8.42 8.88 8.16 8.28 0.0M
2021-10-12 8.08 9.25 8.08 8.32 0.0M
2021-10-11 8.40 8.74 8.04 8.05 0.0M
2021-10-08 8.44 8.92 8.44 8.45 0.0M
2021-10-07 8.86 9.13 8.20 8.69 0.0M
2021-10-06 8.73 8.73 8.34 8.70 0.0M
2021-10-05 8.79 9.33 8.40 8.85 0.0M
2021-10-04 9.36 9.36 8.25 8.69 0.0M
2021-10-01 9.64 9.64 9.02 9.23 0.0M
2021-09-30 9.58 9.88 9.03 9.64 0.0M
2021-09-29 9.20 9.50 9.09 9.28 0.0M
2021-09-28 9.45 9.65 8.60 9.12 0.0M
2021-09-27 9.51 10.00 9.09 9.65 0.1M
2021-09-24 8.83 9.55 8.71 9.55 0.1M
2021-09-23 8.12 8.95 8.12 8.81 0.1M
2021-09-22 8.24 8.24 8.01 8.09 0.0M
2021-09-21 7.87 8.35 7.87 8.11 0.0M
2021-09-20 8.28 8.33 7.60 7.93 0.0M
2021-09-17 8.09 8.81 8.00 8.58 0.0M
2021-09-16 8.18 8.20 8.00 8.10 0.0M
2021-09-15 7.69 8.47 7.69 8.21 0.0M
2021-09-14 8.89 8.99 7.52 7.60 0.1M
2021-09-13 9.45 9.58 8.62 9.00 0.1M
2021-09-10 9.30 9.60 9.25 9.31 0.1M
2021-09-09 9.29 9.38 9.00 9.25 0.1M
2021-09-08 9.05 9.38 9.00 9.25 0.1M
2021-09-07 8.30 9.00 8.20 9.00 0.2M
2021-09-03 8.80 8.80 7.99 8.20 0.2M
2021-09-02 8.10 8.60 8.00 8.38 0.3M
2021-09-01 7.33 9.60 7.20 7.78 3.2M
2021-08-31 6.80 6.80 6.50 6.53 0.0M
2021-08-30 6.15 6.95 6.15 6.61 0.1M
2021-08-27 6.00 6.05 5.91 6.05 0.0M
2021-08-26 5.90 5.90 5.70 5.78 0.0M
2021-08-25 5.71 5.90 5.55 5.80 0.0M
2021-08-24 5.84 5.84 5.30 5.71 0.0M
2021-08-23 6.00 6.00 5.62 5.85 0.0M
2021-08-20 5.62 5.81 5.45 5.47 0.0M
2021-08-19 6.00 6.00 5.28 5.45 0.0M
2021-08-18 5.50 5.80 5.46 5.51 0.0M
2021-08-17 5.50 5.99 5.40 5.50 0.0M
2021-08-16 5.74 5.84 5.45 5.49 0.0M
2021-08-13 5.75 5.81 5.65 5.81 0.0M
2021-08-12 5.84 5.84 5.54 5.80 0.0M
2021-08-11 5.97 5.97 5.81 5.86 0.0M
2021-08-10 5.92 5.98 5.85 5.90 0.0M
2021-08-09 5.90 6.20 5.90 6.02 0.0M
2021-08-06 5.76 5.95 5.76 5.94 0.0M
2021-08-05 5.75 6.25 5.75 5.79 0.0M
2021-08-04 5.99 5.99 5.70 5.88 0.0M
2021-08-03 5.65 5.87 5.51 5.87 0.0M
2021-08-02 5.57 5.80 5.43 5.80 0.0M
2021-07-30 5.62 5.67 5.30 5.40 0.0M
2021-07-29 5.61 5.73 5.48 5.48 0.0M
2021-07-28 5.56 5.89 5.45 5.45 0.0M
2021-07-27 5.40 5.77 5.40 5.50 0.0M
2021-07-26 5.36 5.90 5.30 5.32 0.0M
2021-07-23 5.85 5.92 5.35 5.35 0.0M
2021-07-22 6.27 6.27 5.67 5.96 0.0M
2021-07-21 5.60 6.41 5.33 6.19 0.1M
2021-07-20 5.50 5.53 5.34 5.43 0.0M
2021-07-19 5.55 5.59 5.40 5.51 0.0M
2021-07-16 5.65 5.84 5.48 5.60 0.0M
2021-07-15 5.74 6.00 5.58 5.64 0.0M
2021-07-14 6.11 6.25 5.71 5.78 0.0M
2021-07-13 6.10 6.50 6.02 6.14 0.1M
2021-07-12 6.21 6.60 6.01 6.22 0.0M
2021-07-09 6.04 6.28 6.00 6.17 0.0M
2021-07-08 6.90 6.90 5.80 6.13 0.2M
2021-07-07 6.95 7.49 6.71 6.80 0.0M
2021-07-06 7.45 7.65 6.86 7.03 0.1M
2021-07-02 7.41 7.59 7.21 7.31 0.1M
2021-07-01 7.85 7.94 7.40 7.43 0.1M
2021-06-30 7.51 7.76 7.13 7.74 0.0M
2021-06-29 7.94 7.94 7.31 7.69 0.0M
2021-06-28 7.23 7.94 7.18 7.94 0.1M
2021-06-25 7.30 7.38 6.96 7.25 0.1M
2021-06-24 7.01 7.29 7.00 7.20 0.1M
2021-06-23 6.25 7.15 6.25 7.00 0.3M
2021-06-22 7.01 7.02 6.11 6.12 0.0M
2021-06-21 6.63 6.73 5.80 6.14 0.0M
2021-06-18 6.63 6.80 6.48 6.71 0.0M
2021-06-17 6.67 6.84 6.44 6.71 0.0M
2021-06-16 6.44 6.99 6.34 6.78 0.4M
2021-06-15 6.80 6.85 6.30 6.50 0.0M
2021-06-14 6.74 6.92 6.51 6.58 0.1M
2021-06-11 7.50 7.50 6.56 6.91 0.2M
2021-06-10 6.62 9.63 6.22 6.90 1.8M
2021-06-09 6.76 6.97 6.51 6.59 0.0M
2021-06-08 6.97 7.10 6.71 6.75 0.0M
2021-06-07 6.85 7.30 6.60 7.09 0.0M
2021-06-04 6.65 7.11 6.65 6.85 0.0M
2021-06-03 7.25 7.25 6.62 6.90 0.0M
2021-06-02 6.83 7.45 6.80 6.94 0.0M
2021-06-01 6.75 7.52 6.55 6.92 0.1M
2021-05-28 6.37 7.36 6.37 6.74 0.1M
2021-05-27 6.57 6.60 6.32 6.42 0.0M
2021-05-26 6.56 6.88 6.56 6.67 0.0M
2021-05-25 6.63 7.17 6.57 6.83 0.0M
2021-05-24 6.89 7.36 6.62 6.74 0.0M
2021-05-21 7.26 7.26 6.80 6.86 0.0M
2021-05-20 7.03 7.35 6.97 7.26 0.0M
2021-05-19 6.54 7.50 6.20 6.98 0.0M
2021-05-18 7.29 7.51 6.49 6.85 0.1M
2021-05-17 6.49 7.00 5.98 6.18 0.1M
2021-05-14 5.97 5.97 5.35 5.60 0.0M
2021-05-13 5.41 6.77 5.21 5.30 0.0M
2021-05-12 5.91 6.09 5.33 5.60 0.0M
2021-05-11 6.08 6.29 5.95 5.95 0.0M
2021-05-10 6.70 6.70 6.28 6.29 0.0M
2021-05-07 6.61 6.78 6.51 6.63 0.0M
2021-05-06 6.79 7.12 6.35 6.58 0.0M
2021-05-05 6.91 6.98 6.75 6.75 0.0M
2021-05-04 6.98 7.13 6.69 6.97 0.0M
2021-05-03 7.23 7.62 6.95 7.00 0.0M
2021-04-30 7.15 7.39 7.02 7.13 0.0M
2021-04-29 7.60 7.70 7.14 7.34 0.0M
2021-04-28 8.00 8.04 7.30 7.70 0.0M
2021-04-27 7.80 7.99 7.10 7.83 0.0M
2021-04-26 6.95 7.90 6.85 7.41 0.0M
2021-04-23 6.97 7.11 6.78 6.93 0.0M
2021-04-22 6.93 7.30 6.77 6.96 0.0M
2021-04-21 7.16 7.30 6.75 7.00 0.1M
2021-04-20 6.70 7.20 6.56 7.16 0.1M
2021-04-19 6.50 7.05 6.09 6.85 0.1M
2021-04-16 7.54 7.63 6.29 6.52 0.2M
2021-04-15 7.34 7.96 7.25 7.72 0.1M
2021-04-14 6.54 7.33 6.54 7.33 0.1M
2021-04-13 6.55 6.80 6.42 6.51 0.1M
2021-04-12 6.22 6.44 6.11 6.40 0.1M
2021-04-09 5.79 6.14 5.70 6.09 0.3M
2021-04-08 5.84 5.84 5.24 5.53 0.0M
2021-04-07 5.30 5.61 5.22 5.44 0.1M
2021-04-06 5.98 5.98 5.20 5.29 0.2M
2021-04-05 5.50 5.78 5.18 5.20 0.2M
2021-04-01 6.00 6.33 5.16 5.31 0.1M
2021-03-31 5.32 6.17 5.31 5.90 0.4M
2021-03-30 5.45 5.60 5.27 5.30 0.1M
2021-03-29 5.80 6.00 5.31 5.40 0.1M
2021-03-26 6.51 6.96 5.77 6.03 0.1M
2021-03-25 6.70 7.00 6.47 6.52 0.0M
2021-03-24 7.25 7.47 6.51 6.62 0.1M
2021-03-23 7.90 8.00 7.10 7.20 0.0M
2021-03-22 8.14 8.15 7.54 7.77 0.0M
2021-03-19 7.60 7.79 7.40 7.63 0.1M
2021-03-18 7.86 7.86 7.50 7.50 0.0M
2021-03-17 7.70 8.00 7.70 7.76 0.0M
2021-03-16 7.90 8.28 7.50 7.59 0.1M
2021-03-15 7.32 7.86 7.29 7.80 0.1M
2021-03-12 7.65 7.65 7.05 7.26 0.1M
2021-03-11 7.76 8.03 7.41 7.51 0.0M
2021-03-10 7.50 7.85 7.40 7.62 0.1M
2021-03-09 7.56 7.75 7.28 7.54 0.1M
2021-03-08 7.70 8.24 7.28 7.54 0.4M
2021-03-05 7.16 7.16 6.85 7.03 0.1M
2021-03-04 7.25 7.31 7.00 7.10 0.0M
2021-03-03 7.80 7.80 6.81 7.06 0.1M
2021-03-02 7.55 7.75 7.23 7.75 0.1M
2021-03-01 6.96 7.34 6.96 7.08 0.0M
2021-02-26 7.42 7.42 6.95 6.98 0.0M
2021-02-25 7.60 7.85 7.01 7.41 0.1M
2021-02-24 7.61 7.88 7.12 7.50 0.0M
2021-02-23 8.01 8.01 6.77 7.28 0.2M
2021-02-22 8.40 8.61 8.17 8.17 0.0M
2021-02-19 8.88 8.95 8.40 8.40 0.1M
2021-02-18 8.16 8.98 8.13 8.69 0.1M
2021-02-17 8.70 8.78 8.10 8.24 0.1M
2021-02-16 9.09 9.40 8.63 8.75 0.1M
2021-02-12 9.06 9.50 9.01 9.18 0.1M
2021-02-11 9.48 9.75 9.10 9.12 0.1M
2021-02-10 9.99 9.99 9.20 9.40 0.2M
2021-02-09 10.05 10.10 9.20 9.35 0.3M
2021-02-08 10.34 10.34 9.70 9.95 0.5M
2021-02-05 10.00 10.00 8.78 9.89 1.4M