LAVA Therapeutics N.V. (LVTX)
NASDAQ: LVTX · Real-Time Price · USD
1.430
+0.030 (2.14%)
Jul 16, 2025, 11:06 AM - Market open
LAVA Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | - | 2.14% | 2,302 |
| 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 |
| Jun 26, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | -0.68% | 7,744 |
| Jun 25, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -0.83% | 7,181 |
| Jun 24, 2025 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | - | 5,899 |
| Jun 23, 2025 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 1.15% | 4,822 |
| Jun 20, 2025 | 1.35 | 1.38 | 1.30 | 1.31 | 1.31 | -2.24% | 15,523 |
| Jun 18, 2025 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 3.08% | 20,048 |
| Jun 17, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | 0.78% | 8,966 |
| Jun 16, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 7,230 |
| Jun 13, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 6,986 |
| Jun 12, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.24% | 1,948 |
| Jun 11, 2025 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | -2.19% | 9,581 |
| Jun 10, 2025 | 1.34 | 1.40 | 1.31 | 1.37 | 1.37 | 0.74% | 35,159 |
| Jun 9, 2025 | 1.34 | 1.39 | 1.29 | 1.36 | 1.36 | 3.03% | 20,110 |
| Jun 6, 2025 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 1.54% | 17,666 |
| Jun 5, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 8,699 |
| Jun 4, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 21,381 |
| Jun 3, 2025 | 1.31 | 1.34 | 1.29 | 1.32 | 1.32 | 2.33% | 24,029 |
| Jun 2, 2025 | 1.31 | 1.31 | 1.21 | 1.29 | 1.29 | -1.53% | 53,121 |
| May 30, 2025 | 1.33 | 1.34 | 1.18 | 1.31 | 1.31 | -1.13% | 405,213 |
| May 29, 2025 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 0.38% | 14,033 |
| May 28, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 21,833 |
| May 27, 2025 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 33,085 |
| May 23, 2025 | 1.25 | 1.34 | 1.25 | 1.28 | 1.28 | 0.79% | 21,200 |
| May 22, 2025 | 1.29 | 1.32 | 1.25 | 1.27 | 1.27 | -3.79% | 35,694 |
| May 21, 2025 | 1.33 | 1.33 | 1.27 | 1.32 | 1.32 | - | 22,375 |
| May 20, 2025 | 1.23 | 1.33 | 1.21 | 1.32 | 1.32 | 4.76% | 43,397 |
| May 19, 2025 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 0.80% | 6,171 |
| May 16, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | -0.79% | 13,435 |
| May 15, 2025 | 1.28 | 1.29 | 1.23 | 1.26 | 1.26 | -0.79% | 6,449 |
| May 14, 2025 | 1.22 | 1.30 | 1.20 | 1.27 | 1.27 | 1.60% | 51,797 |
| May 13, 2025 | 1.26 | 1.31 | 1.23 | 1.25 | 1.25 | -2.27% | 22,935 |
| May 12, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.32% | 20,718 |
| May 9, 2025 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | -1.57% | 11,828 |
| May 8, 2025 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 1.36% | 3,126 |
| May 7, 2025 | 1.18 | 1.37 | 1.18 | 1.25 | 1.25 | 5.29% | 227,062 |
| May 6, 2025 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -4.03% | 17,219 |
| May 5, 2025 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | -3.13% | 12,639 |