Skip to main content
LAVA Therapeutics N.V. (LVTX)
NASDAQ: LVTX · Real-Time Price · USD
1.650
-0.010 (-0.60%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20242.212.212.072.142.140.61%25,690
Jul 30, 20242.042.141.982.132.135.82%46,542
Jul 29, 20242.102.152.012.012.01-2.90%52,307
Jul 26, 20242.102.142.062.072.07-1.90%21,929
Jul 25, 20242.052.211.982.112.116.57%160,725
Jul 24, 20242.062.101.981.981.98-2.94%83,958
Jul 23, 20242.032.122.002.042.040.99%85,567
Jul 22, 20242.102.101.912.022.02-1.94%78,951
Jul 19, 20242.042.132.012.062.06-0.72%33,702
Jul 18, 20242.322.322.002.082.08-9.39%71,688
Jul 17, 20242.172.392.132.292.298.53%181,575
Jul 16, 20241.782.221.782.112.1117.22%433,212
Jul 15, 20241.911.911.721.801.80-3.74%123,823
Jul 12, 20241.781.891.781.871.874.47%46,507
Jul 11, 20241.911.981.781.791.79-6.28%101,587
Jul 10, 20241.911.951.861.911.911.06%52,251
Jul 9, 20241.891.901.801.891.892.16%29,714
Jul 8, 20241.972.031.851.851.85-2.12%51,630
Jul 5, 20241.801.931.801.891.895.00%78,248
Jul 3, 20241.881.941.791.801.80-4.76%41,916
Jul 2, 20241.852.021.851.891.891.07%53,151
Jul 1, 20241.842.061.831.871.873.89%18,430
Jun 28, 20241.952.061.801.801.80-4.26%89,709
Jun 27, 20241.862.031.821.881.881.62%102,355
Jun 26, 20241.892.041.841.851.85-4.64%67,484
Jun 25, 20241.872.111.851.941.943.74%110,675
Jun 24, 20241.931.961.851.871.870.54%41,974
Jun 21, 20241.901.991.811.861.86-5.58%50,115
Jun 20, 20241.951.991.851.971.971.03%113,174
Jun 18, 20242.092.181.911.951.95-6.70%106,587
Jun 17, 20242.332.332.042.092.09-10.68%120,463
Jun 14, 20242.452.452.302.342.34-2.50%44,233
Jun 13, 20242.332.522.272.402.404.35%165,566
Jun 12, 20242.352.372.222.302.30-1.29%43,820
Jun 11, 20242.212.412.162.332.335.43%38,929
Jun 10, 20242.302.372.212.212.21-3.49%27,481
Jun 7, 20242.282.362.252.292.290.44%13,740
Jun 6, 20242.292.402.262.282.28-1.30%17,743
Jun 5, 20242.332.402.292.312.31-0.86%33,041
Jun 4, 20242.442.462.322.332.33-4.51%37,987
Jun 3, 20242.282.532.282.442.447.96%78,769
May 31, 20242.362.482.252.262.26-5.83%210,942
May 30, 20242.422.492.382.402.400.84%32,433
May 29, 20242.412.502.352.382.38-0.42%43,368
May 28, 20242.582.712.382.392.39-9.47%145,993
May 24, 20242.722.792.562.642.64-40,843
May 23, 20242.792.792.522.642.64-2.94%57,558
May 22, 20242.812.812.682.722.722.64%36,241
May 21, 20242.702.802.602.652.65-1.85%75,504
May 20, 20242.632.752.632.702.702.27%33,453
May 17, 20242.772.782.622.642.64-4.35%47,187
May 16, 20242.892.932.742.762.76-2.47%55,984
May 15, 20242.882.992.802.832.83-2.08%51,093
May 14, 20243.003.002.562.892.89-5.56%125,564
May 13, 20243.053.133.053.063.06-0.97%12,828
May 10, 20243.153.173.043.093.09-0.64%31,985
May 9, 20243.143.202.983.113.110.97%108,833
May 8, 20242.993.142.923.083.082.67%58,613
May 7, 20242.933.052.903.003.005.63%103,909
May 6, 20243.033.092.782.842.84-6.27%115,102