LAVA Therapeutics N.V. (LVTX)
NASDAQ: LVTX · Real-Time Price · USD
1.840
-0.050 (-2.65%)
Nov 7, 2024, 4:00 PM EST - Market closed
LAVA Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 7, 2024 | 1.85 | 1.97 | 1.79 | 1.84 | 1.84 | -3.16% | 60,920 |
Nov 6, 2024 | 1.87 | 1.90 | 1.78 | 1.90 | 1.90 | 4.40% | 29,201 |
Nov 5, 2024 | 1.76 | 1.84 | 1.75 | 1.82 | 1.82 | 2.82% | 9,823 |
Nov 4, 2024 | 1.80 | 1.87 | 1.76 | 1.77 | 1.77 | -6.84% | 89,681 |
Nov 1, 2024 | 1.79 | 1.97 | 1.78 | 1.90 | 1.90 | 4.97% | 74,542 |
Oct 31, 2024 | 1.87 | 1.88 | 1.77 | 1.81 | 1.81 | -5.73% | 45,038 |
Oct 30, 2024 | 1.81 | 1.93 | 1.81 | 1.92 | 1.92 | 5.49% | 29,288 |
Oct 29, 2024 | 2.01 | 2.01 | 1.76 | 1.82 | 1.82 | -10.57% | 86,989 |
Oct 28, 2024 | 1.95 | 2.06 | 1.95 | 2.04 | 2.04 | 1.75% | 198,459 |
Oct 25, 2024 | 2.04 | 2.04 | 1.94 | 2.00 | 2.00 | - | 80,392 |
Oct 24, 2024 | 2.03 | 2.05 | 1.90 | 2.00 | 2.00 | -1.96% | 92,860 |
Oct 23, 2024 | 1.75 | 2.09 | 1.75 | 2.04 | 2.04 | 17.24% | 349,817 |
Oct 22, 2024 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | 1.10% | 15,748 |
Oct 21, 2024 | 1.69 | 1.78 | 1.69 | 1.72 | 1.72 | 2.44% | 55,106 |
Oct 18, 2024 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | 1.82% | 44,885 |
Oct 17, 2024 | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | - | 31,764 |
Oct 16, 2024 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 44,024 |
Oct 15, 2024 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 15,673 |
Oct 14, 2024 | 1.64 | 1.65 | 1.56 | 1.59 | 1.59 | -3.64% | 36,043 |
Oct 11, 2024 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 11,637 |
Oct 10, 2024 | 1.60 | 1.65 | 1.59 | 1.60 | 1.60 | - | 18,060 |
Oct 9, 2024 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -2.44% | 25,392 |
Oct 8, 2024 | 1.66 | 1.72 | 1.63 | 1.64 | 1.64 | -2.96% | 26,622 |
Oct 7, 2024 | 1.67 | 1.74 | 1.63 | 1.69 | 1.69 | -1.17% | 24,132 |
Oct 4, 2024 | 1.71 | 1.75 | 1.66 | 1.71 | 1.71 | 2.40% | 15,568 |
Oct 3, 2024 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -1.53% | 3,334 |
Oct 2, 2024 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 1.56% | 8,565 |
Oct 1, 2024 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 22,412 |
Sep 30, 2024 | 1.67 | 1.68 | 1.58 | 1.66 | 1.66 | -1.07% | 54,574 |
Sep 27, 2024 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | 1.70% | 29,551 |
Sep 26, 2024 | 1.63 | 1.72 | 1.60 | 1.65 | 1.65 | 0.61% | 86,997 |
Sep 25, 2024 | 1.71 | 1.72 | 1.64 | 1.64 | 1.64 | -2.96% | 11,252 |
Sep 24, 2024 | 1.64 | 1.72 | 1.61 | 1.69 | 1.69 | 3.68% | 50,864 |
Sep 23, 2024 | 1.70 | 1.75 | 1.59 | 1.63 | 1.63 | - | 63,607 |
Sep 20, 2024 | 1.62 | 1.71 | 1.62 | 1.63 | 1.63 | -2.98% | 56,015 |
Sep 19, 2024 | 1.74 | 1.76 | 1.62 | 1.68 | 1.68 | - | 51,855 |
Sep 18, 2024 | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | -4.55% | 43,434 |
Sep 17, 2024 | 1.70 | 1.80 | 1.66 | 1.76 | 1.76 | 2.56% | 45,715 |
Sep 16, 2024 | 1.73 | 1.73 | 1.66 | 1.72 | 1.72 | -0.23% | 27,462 |
Sep 13, 2024 | 1.74 | 1.74 | 1.66 | 1.72 | 1.72 | 2.14% | 26,751 |
Sep 12, 2024 | 1.76 | 1.76 | 1.66 | 1.68 | 1.68 | -3.22% | 9,453 |
Sep 11, 2024 | 1.66 | 1.75 | 1.66 | 1.74 | 1.74 | 2.35% | 17,518 |
Sep 10, 2024 | 1.75 | 1.76 | 1.62 | 1.70 | 1.70 | - | 54,178 |
Sep 9, 2024 | 1.62 | 1.73 | 1.62 | 1.70 | 1.70 | 6.25% | 40,472 |
Sep 6, 2024 | 1.56 | 1.64 | 1.53 | 1.60 | 1.60 | -2.44% | 23,190 |
Sep 5, 2024 | 1.63 | 1.71 | 1.60 | 1.64 | 1.64 | 0.61% | 38,873 |
Sep 4, 2024 | 1.60 | 1.64 | 1.58 | 1.63 | 1.63 | 3.82% | 35,361 |
Sep 3, 2024 | 1.88 | 1.88 | 1.55 | 1.57 | 1.57 | -10.29% | 184,982 |
Aug 30, 2024 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -4.37% | 51,226 |
Aug 29, 2024 | 1.83 | 1.83 | 1.79 | 1.83 | 1.83 | 2.81% | 16,591 |
Aug 28, 2024 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.78% | 19,865 |
Aug 27, 2024 | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | 0.54% | 7,097 |
Aug 26, 2024 | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | -2.65% | 28,413 |
Aug 23, 2024 | 1.88 | 1.97 | 1.88 | 1.89 | 1.89 | 1.07% | 119,929 |
Aug 22, 2024 | 1.80 | 1.94 | 1.80 | 1.87 | 1.87 | 3.89% | 61,298 |
Aug 21, 2024 | 1.86 | 1.86 | 1.76 | 1.80 | 1.80 | -0.55% | 45,336 |
Aug 20, 2024 | 1.83 | 1.85 | 1.77 | 1.81 | 1.81 | -0.55% | 71,351 |
Aug 19, 2024 | 1.85 | 1.85 | 1.77 | 1.82 | 1.82 | 1.68% | 55,443 |
Aug 16, 2024 | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | -1.65% | 64,635 |
Aug 15, 2024 | 1.80 | 1.87 | 1.75 | 1.82 | 1.82 | 2.82% | 65,806 |
Aug 14, 2024 | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | -1.67% | 18,212 |
Aug 13, 2024 | 1.86 | 1.86 | 1.75 | 1.80 | 1.80 | -0.55% | 40,049 |
Aug 12, 2024 | 1.80 | 1.84 | 1.75 | 1.81 | 1.81 | 2.26% | 23,583 |
Aug 9, 2024 | 1.89 | 1.89 | 1.73 | 1.77 | 1.77 | 0.57% | 100,338 |
Aug 8, 2024 | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | 0.57% | 23,039 |
Aug 7, 2024 | 1.84 | 1.90 | 1.73 | 1.75 | 1.75 | -2.78% | 56,742 |
Aug 6, 2024 | 1.82 | 1.86 | 1.76 | 1.80 | 1.80 | - | 50,142 |
Aug 5, 2024 | 1.75 | 1.86 | 1.70 | 1.80 | 1.80 | -8.63% | 125,703 |
Aug 2, 2024 | 2.02 | 2.06 | 1.94 | 1.97 | 1.97 | -4.37% | 45,394 |
Aug 1, 2024 | 2.10 | 2.14 | 2.02 | 2.06 | 2.06 | -3.74% | 25,970 |
Jul 31, 2024 | 2.21 | 2.21 | 2.07 | 2.14 | 2.14 | 0.61% | 25,690 |
Jul 30, 2024 | 2.04 | 2.14 | 1.98 | 2.13 | 2.13 | 5.82% | 46,542 |
Jul 29, 2024 | 2.10 | 2.15 | 2.01 | 2.01 | 2.01 | -2.90% | 52,307 |
Jul 26, 2024 | 2.10 | 2.14 | 2.06 | 2.07 | 2.07 | -1.90% | 21,929 |
Jul 25, 2024 | 2.05 | 2.21 | 1.98 | 2.11 | 2.11 | 6.57% | 160,725 |
Jul 24, 2024 | 2.06 | 2.10 | 1.98 | 1.98 | 1.98 | -2.94% | 83,958 |
Jul 23, 2024 | 2.03 | 2.12 | 2.00 | 2.04 | 2.04 | 0.99% | 85,567 |
Jul 22, 2024 | 2.10 | 2.10 | 1.91 | 2.02 | 2.02 | -1.94% | 78,951 |
Jul 19, 2024 | 2.04 | 2.13 | 2.01 | 2.06 | 2.06 | -0.72% | 33,702 |
Jul 18, 2024 | 2.32 | 2.32 | 2.00 | 2.08 | 2.08 | -9.39% | 71,688 |
Jul 17, 2024 | 2.17 | 2.39 | 2.13 | 2.29 | 2.29 | 8.53% | 181,575 |
Jul 16, 2024 | 1.78 | 2.22 | 1.78 | 2.11 | 2.11 | 17.22% | 433,212 |
Jul 15, 2024 | 1.91 | 1.91 | 1.72 | 1.80 | 1.80 | -3.74% | 123,823 |
Jul 12, 2024 | 1.78 | 1.89 | 1.78 | 1.87 | 1.87 | 4.47% | 46,507 |
Jul 11, 2024 | 1.91 | 1.98 | 1.78 | 1.79 | 1.79 | -6.28% | 101,587 |
Jul 10, 2024 | 1.91 | 1.95 | 1.86 | 1.91 | 1.91 | 1.06% | 52,251 |
Jul 9, 2024 | 1.89 | 1.90 | 1.80 | 1.89 | 1.89 | 2.16% | 29,714 |
Jul 8, 2024 | 1.97 | 2.03 | 1.85 | 1.85 | 1.85 | -2.12% | 51,630 |
Jul 5, 2024 | 1.80 | 1.93 | 1.80 | 1.89 | 1.89 | 5.00% | 78,248 |
Jul 3, 2024 | 1.88 | 1.94 | 1.79 | 1.80 | 1.80 | -4.76% | 41,916 |
Jul 2, 2024 | 1.85 | 2.02 | 1.85 | 1.89 | 1.89 | 1.07% | 53,151 |
Jul 1, 2024 | 1.84 | 2.06 | 1.83 | 1.87 | 1.87 | 3.89% | 18,430 |
Jun 28, 2024 | 1.95 | 2.06 | 1.80 | 1.80 | 1.80 | -4.26% | 89,709 |
Jun 27, 2024 | 1.86 | 2.03 | 1.82 | 1.88 | 1.88 | 1.62% | 102,355 |
Jun 26, 2024 | 1.89 | 2.04 | 1.84 | 1.85 | 1.85 | -4.64% | 67,484 |
Jun 25, 2024 | 1.87 | 2.11 | 1.85 | 1.94 | 1.94 | 3.74% | 110,675 |
Jun 24, 2024 | 1.93 | 1.96 | 1.85 | 1.87 | 1.87 | 0.54% | 41,974 |
Jun 21, 2024 | 1.90 | 1.99 | 1.81 | 1.86 | 1.86 | -5.58% | 50,115 |
Jun 20, 2024 | 1.95 | 1.99 | 1.85 | 1.97 | 1.97 | 1.03% | 113,174 |
Jun 18, 2024 | 2.09 | 2.18 | 1.91 | 1.95 | 1.95 | -6.70% | 106,587 |