LAVA Therapeutics N.V. (LVTX)
NASDAQ: LVTX · Real-Time Price · USD
1.550
-0.020 (-1.27%)
At close: Sep 8, 2025, 4:00 PM
1.550
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:00 PM EDT
LAVA Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | - | -0.96% | 34,357 |
| Sep 5, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 32,058 |
| Sep 4, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 33,372 |
| Sep 3, 2025 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 69,630 |
| Sep 2, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 90,937 |
| Aug 29, 2025 | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | 1.29% | 161,708 |
| Aug 28, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 156,763 |
| Aug 27, 2025 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 1.97% | 62,098 |
| Aug 26, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 0.66% | 209,439 |
| Aug 25, 2025 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 341,457 |
| Aug 22, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 181,479 |
| Aug 21, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 1.64% | 199,796 |
| Aug 20, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | - | 51,878 |
| Aug 19, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.33% | 52,294 |
| Aug 18, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | - | 101,501 |
| Aug 15, 2025 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 192,254 |
| Aug 14, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 106,486 |
| Aug 13, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | - | 78,849 |
| Aug 12, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 22,972 |
| Aug 11, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 123,560 |
| Aug 8, 2025 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | - | 221,442 |
| Aug 7, 2025 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | - | 199,594 |
| Aug 6, 2025 | 1.48 | 1.56 | 1.45 | 1.53 | 1.53 | 1.66% | 280,097 |
| Aug 5, 2025 | 1.42 | 1.54 | 1.42 | 1.51 | 1.51 | 2.38% | 321,842 |
| Aug 4, 2025 | 1.41 | 1.51 | 1.37 | 1.47 | 1.47 | 3.52% | 1,023,854 |
| Aug 1, 2025 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -6.58% | 38,920 |
| Jul 31, 2025 | 1.42 | 1.54 | 1.38 | 1.52 | 1.52 | 7.04% | 115,816 |
| Jul 30, 2025 | 1.53 | 1.69 | 1.35 | 1.42 | 1.42 | -3.40% | 239,118 |
| Jul 29, 2025 | 1.50 | 1.56 | 1.46 | 1.47 | 1.47 | -3.29% | 51,966 |
| Jul 28, 2025 | 1.44 | 1.55 | 1.34 | 1.52 | 1.52 | 6.29% | 115,053 |
| Jul 25, 2025 | 1.48 | 1.57 | 1.33 | 1.43 | 1.43 | -2.05% | 48,680 |
| Jul 24, 2025 | 1.47 | 1.67 | 1.36 | 1.46 | 1.46 | -0.68% | 76,129 |
| Jul 23, 2025 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 2.08% | 15,199 |
| Jul 22, 2025 | 1.45 | 1.57 | 1.40 | 1.44 | 1.44 | - | 71,792 |
| Jul 21, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 19,219 |
| Jul 18, 2025 | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 23,804 |
| Jul 17, 2025 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 26,342 |
| Jul 16, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 15,931 |
| Jul 15, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -5.41% | 29,083 |
| Jul 14, 2025 | 1.38 | 1.49 | 1.38 | 1.48 | 1.48 | 8.82% | 152,603 |
| Jul 11, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 13,995 |
| Jul 10, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 8,907 |
| Jul 9, 2025 | 1.34 | 1.40 | 1.31 | 1.36 | 1.36 | 0.22% | 9,292 |
| Jul 8, 2025 | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | 2.80% | 11,816 |
| Jul 7, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | - | 19,405 |
| Jul 3, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 3,996 |
| Jul 2, 2025 | 1.37 | 1.38 | 1.30 | 1.31 | 1.31 | -0.76% | 19,864 |
| Jul 1, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | - | 20,027 |
| Jun 30, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 13,057 |
| Jun 27, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | 0.38% | 11,959 |