LAVA Therapeutics N.V. (LVTX)
NASDAQ: LVTX · Real-Time Price · USD
1.330
-0.020 (-1.48%)
Mar 13, 2025, 4:00 PM EST - Market closed
LAVA Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 6,632 |
| Mar 12, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | - | 24,701 |
| Mar 11, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | - | 58,907 |
| Mar 10, 2025 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -6.25% | 52,068 |
| Mar 7, 2025 | 1.42 | 1.51 | 1.39 | 1.44 | 1.44 | 2.13% | 219,933 |
| Mar 6, 2025 | 1.35 | 1.42 | 1.33 | 1.41 | 1.41 | 6.82% | 199,015 |
| Mar 5, 2025 | 1.30 | 1.38 | 1.28 | 1.32 | 1.32 | 3.13% | 151,643 |
| Mar 4, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 90,956 |
| Mar 3, 2025 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -1.55% | 157,693 |
| Feb 28, 2025 | 1.29 | 1.33 | 1.22 | 1.29 | 1.29 | - | 189,505 |
| Feb 27, 2025 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | -4.44% | 299,354 |
| Feb 26, 2025 | 1.27 | 1.35 | 1.26 | 1.35 | 1.35 | 0.75% | 1,815,828 |
| Feb 25, 2025 | 1.17 | 1.47 | 1.13 | 1.34 | 1.34 | 42.55% | 20,156,792 |
| Feb 24, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.83% | 5,265 |
| Feb 21, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 2.41% | 4,632 |
| Feb 20, 2025 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | 0.54% | 9,431 |
| Feb 19, 2025 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | 1.08% | 15,379 |
| Feb 18, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | -2.11% | 18,313 |
| Feb 14, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 0.85% | 7,900 |
| Feb 13, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | -0.85% | 10,535 |
| Feb 12, 2025 | 0.91 | 0.94 | 0.85 | 0.94 | 0.94 | 3.71% | 139,360 |
| Feb 11, 2025 | 0.91 | 0.97 | 0.91 | 0.91 | 0.91 | -0.59% | 51,233 |
| Feb 10, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -4.57% | 43,295 |
| Feb 7, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | 1.11% | 9,397 |
| Feb 6, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 0.96% | 5,918 |
| Feb 5, 2025 | 0.98 | 1.00 | 0.93 | 0.94 | 0.94 | -4.64% | 39,737 |
| Feb 4, 2025 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -1.85% | 24,315 |
| Feb 3, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 33,526 |
| Jan 31, 2025 | 0.96 | 1.03 | 0.95 | 0.98 | 0.98 | 0.91% | 24,228 |
| Jan 30, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 1.17% | 13,761 |
| Jan 29, 2025 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -1.03% | 14,582 |
| Jan 28, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | - | 16,812 |
| Jan 27, 2025 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 2.11% | 19,059 |
| Jan 24, 2025 | 0.94 | 0.99 | 0.92 | 0.95 | 0.95 | -1.35% | 52,125 |
| Jan 23, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 2.09% | 19,022 |
| Jan 22, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -0.71% | 18,620 |
| Jan 21, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 25,561 |
| Jan 17, 2025 | 0.93 | 0.98 | 0.91 | 0.94 | 0.94 | 0.06% | 14,759 |
| Jan 16, 2025 | 0.97 | 0.98 | 0.92 | 0.94 | 0.94 | -3.15% | 44,480 |
| Jan 15, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -1.02% | 24,470 |
| Jan 14, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -1.01% | 81,865 |
| Jan 13, 2025 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 1.46% | 60,492 |
| Jan 10, 2025 | 1.02 | 1.03 | 0.95 | 0.98 | 0.98 | -4.33% | 494,935 |
| Jan 8, 2025 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -5.56% | 69,922 |
| Jan 7, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | - | 60,521 |
| Jan 6, 2025 | 1.11 | 1.12 | 1.03 | 1.08 | 1.08 | 1.89% | 90,763 |
| Jan 3, 2025 | 1.03 | 1.12 | 1.02 | 1.06 | 1.06 | 2.91% | 172,302 |
| Jan 2, 2025 | 0.97 | 1.06 | 0.97 | 1.03 | 1.03 | 8.31% | 242,890 |
| Dec 31, 2024 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -3.94% | 62,504 |
| Dec 30, 2024 | 1.00 | 1.01 | 0.95 | 0.99 | 0.99 | -0.34% | 168,939 |