Skip to main content
LAVA Therapeutics N.V. (LVTX)
NASDAQ: LVTX · Real-Time Price · USD
1.030
+0.041 (4.16%)
At close: Dec 20, 2024, 4:00 PM
1.090
+0.060 (5.83%)
After-hours: Dec 20, 2024, 7:32 PM EST

LAVA Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.981.030.971.031.034.16%157,263
Dec 19, 20241.051.060.960.990.99-2.09%98,365
Dec 18, 20241.041.070.961.011.01-2.88%219,434
Dec 17, 20241.071.081.011.041.041.96%192,704
Dec 16, 20241.081.161.001.021.02-8.11%361,337
Dec 13, 20241.201.201.081.111.11-7.50%157,486
Dec 12, 20241.211.231.151.201.20-0.83%228,945
Dec 11, 20241.461.461.181.211.21-16.84%614,726
Dec 10, 20241.921.921.451.461.46-23.82%561,928
Dec 9, 20241.851.951.841.911.917.91%162,008
Dec 6, 20241.671.791.671.771.775.36%47,038
Dec 5, 20241.681.771.671.681.68-4.00%47,013
Dec 4, 20241.701.751.681.751.754.17%63,381
Dec 3, 20241.902.001.631.681.68-5.62%330,290
Dec 2, 20241.641.801.611.781.7811.25%50,694
Nov 29, 20241.651.781.601.601.60-26,993
Nov 27, 20241.601.711.531.601.603.23%27,234
Nov 26, 20241.631.681.531.551.55-3.73%43,524
Nov 25, 20241.641.671.581.611.610.63%29,405
Nov 22, 20241.501.661.481.601.608.11%30,152
Nov 21, 20241.501.581.461.481.48-2.63%44,251
Nov 20, 20241.551.591.521.521.52-2.25%25,119
Nov 19, 20241.651.651.551.561.56-4.60%52,581
Nov 18, 20241.601.631.541.631.633.82%58,761
Nov 15, 20241.661.671.551.571.57-5.42%36,564
Nov 14, 20241.771.771.651.661.66-2.35%36,563
Nov 13, 20241.801.861.651.701.70-3.41%64,384
Nov 12, 20241.791.811.751.761.76-4.86%22,775
Nov 11, 20241.871.891.821.851.85-30,209
Nov 8, 20241.841.881.841.851.850.54%11,687
Nov 7, 20241.851.971.791.841.84-3.16%60,920
Nov 6, 20241.871.901.781.901.904.40%29,201
Nov 5, 20241.761.841.751.821.822.82%9,823
Nov 4, 20241.801.871.761.771.77-6.84%89,681
Nov 1, 20241.791.971.781.901.904.97%74,542
Oct 31, 20241.871.881.771.811.81-5.73%45,038
Oct 30, 20241.811.931.811.921.925.49%29,288
Oct 29, 20242.012.011.761.821.82-10.57%86,989
Oct 28, 20241.952.061.952.042.041.75%198,459
Oct 25, 20242.042.041.942.002.00-80,392
Oct 24, 20242.032.051.902.002.00-1.96%92,860
Oct 23, 20241.752.091.752.042.0417.24%349,817
Oct 22, 20241.751.751.711.741.741.10%15,748
Oct 21, 20241.691.781.691.721.722.44%55,106
Oct 18, 20241.671.681.641.681.681.82%44,885
Oct 17, 20241.671.671.611.651.65-31,764
Oct 16, 20241.601.651.601.651.653.12%44,024
Oct 15, 20241.611.611.581.601.600.63%15,673
Oct 14, 20241.641.651.561.591.59-3.64%36,043
Oct 11, 20241.601.651.601.651.653.12%11,637
Oct 10, 20241.601.651.591.601.60-18,060
Oct 9, 20241.681.681.601.601.60-2.44%25,392
Oct 8, 20241.661.721.631.641.64-2.96%26,622
Oct 7, 20241.671.741.631.691.69-1.17%24,132
Oct 4, 20241.711.751.661.711.712.40%15,568
Oct 3, 20241.701.721.671.671.67-1.53%3,334
Oct 2, 20241.671.701.651.701.701.56%8,565
Oct 1, 20241.651.691.641.671.670.60%22,412
Sep 30, 20241.671.681.581.661.66-1.07%54,574
Sep 27, 20241.621.701.621.681.681.70%29,551
Sep 26, 20241.631.721.601.651.650.61%86,997
Sep 25, 20241.711.721.641.641.64-2.96%11,252
Sep 24, 20241.641.721.611.691.693.68%50,864
Sep 23, 20241.701.751.591.631.63-63,607
Sep 20, 20241.621.711.621.631.63-2.98%56,015
Sep 19, 20241.741.761.621.681.68-51,855
Sep 18, 20241.751.751.661.681.68-4.55%43,434
Sep 17, 20241.701.801.661.761.762.56%45,715
Sep 16, 20241.731.731.661.721.72-0.23%27,462
Sep 13, 20241.741.741.661.721.722.14%26,751
Sep 12, 20241.761.761.661.681.68-3.22%9,453
Sep 11, 20241.661.751.661.741.742.35%17,518
Sep 10, 20241.751.761.621.701.70-54,178
Sep 9, 20241.621.731.621.701.706.25%40,472
Sep 6, 20241.561.641.531.601.60-2.44%23,190
Sep 5, 20241.631.711.601.641.640.61%38,873
Sep 4, 20241.601.641.581.631.633.82%35,361
Sep 3, 20241.881.881.551.571.57-10.29%184,982
Aug 30, 20241.781.791.741.751.75-4.37%51,226
Aug 29, 20241.831.831.791.831.832.81%16,591
Aug 28, 20241.841.841.781.781.78-3.78%19,865
Aug 27, 20241.851.871.811.851.850.54%7,097
Aug 26, 20241.891.911.821.841.84-2.65%28,413
Aug 23, 20241.881.971.881.891.891.07%119,929
Aug 22, 20241.801.941.801.871.873.89%61,298
Aug 21, 20241.861.861.761.801.80-0.55%45,336
Aug 20, 20241.831.851.771.811.81-0.55%71,351
Aug 19, 20241.851.851.771.821.821.68%55,443
Aug 16, 20241.831.841.771.791.79-1.65%64,635
Aug 15, 20241.801.871.751.821.822.82%65,806
Aug 14, 20241.841.841.761.771.77-1.67%18,212
Aug 13, 20241.861.861.751.801.80-0.55%40,049
Aug 12, 20241.801.841.751.811.812.26%23,583
Aug 9, 20241.891.891.731.771.770.57%100,338
Aug 8, 20241.741.781.721.761.760.57%23,039
Aug 7, 20241.841.901.731.751.75-2.78%56,742
Aug 6, 20241.821.861.761.801.80-50,142
Aug 5, 20241.751.861.701.801.80-8.63%125,703
Aug 2, 20242.022.061.941.971.97-4.37%45,394
Aug 1, 20242.102.142.022.062.06-3.74%25,970