LAVA Therapeutics N.V. (LVTX)
NASDAQ: LVTX · Real-Time Price · USD
1.310
-0.015 (-1.13%)
At close: May 30, 2025, 4:00 PM
1.310
0.00 (0.00%)
After-hours: May 30, 2025, 4:01 PM EDT
LAVA Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.33 | 1.34 | 1.18 | 1.32 | - | -0.38% | 394,594 |
| 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 |
| May 2, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 3.23% | 10,520 |
| May 1, 2025 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | -0.80% | 9,377 |
| Apr 30, 2025 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | -0.79% | 73,103 |
| Apr 29, 2025 | 1.30 | 1.33 | 1.24 | 1.26 | 1.26 | -1.56% | 22,710 |
| Apr 28, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 12,187 |
| Apr 25, 2025 | 1.39 | 1.39 | 1.28 | 1.31 | 1.31 | -5.07% | 25,601 |
| Apr 24, 2025 | 1.30 | 1.40 | 1.30 | 1.38 | 1.38 | 1.47% | 10,642 |
| Apr 23, 2025 | 1.41 | 1.44 | 1.32 | 1.36 | 1.36 | -1.45% | 40,099 |
| Apr 22, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -1.22% | 53,343 |
| Apr 21, 2025 | 1.31 | 1.43 | 1.31 | 1.40 | 1.40 | 6.64% | 70,883 |
| Apr 17, 2025 | 1.22 | 1.35 | 1.22 | 1.31 | 1.31 | 6.50% | 102,020 |
| Apr 16, 2025 | 1.24 | 1.31 | 1.21 | 1.23 | 1.23 | 7.89% | 181,118 |
| Apr 15, 2025 | 1.17 | 1.21 | 1.12 | 1.14 | 1.14 | -1.72% | 6,301 |
| Apr 14, 2025 | 1.12 | 1.16 | 1.09 | 1.16 | 1.16 | 6.42% | 71,624 |
| Apr 11, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 12,971 |
| Apr 10, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | -2.70% | 14,187 |
| Apr 9, 2025 | 1.13 | 1.15 | 1.06 | 1.11 | 1.11 | -1.77% | 70,631 |
| Apr 8, 2025 | 1.20 | 1.20 | 1.03 | 1.13 | 1.13 | -0.88% | 59,083 |
| Apr 7, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | -1.72% | 75,122 |
| Apr 4, 2025 | 1.16 | 1.20 | 1.10 | 1.16 | 1.16 | -1.69% | 97,795 |
| Apr 3, 2025 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -7.09% | 139,069 |
| Apr 2, 2025 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 7,039 |
| Apr 1, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 47,869 |
| Mar 31, 2025 | 1.30 | 1.30 | 1.20 | 1.27 | 1.27 | -1.55% | 46,660 |
| Mar 28, 2025 | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -0.77% | 43,333 |
| Mar 27, 2025 | 1.27 | 1.32 | 1.20 | 1.30 | 1.30 | 1.96% | 23,739 |
| Mar 26, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.16% | 31,893 |
| Mar 25, 2025 | 1.31 | 1.34 | 1.21 | 1.29 | 1.29 | -0.77% | 126,352 |
| Mar 24, 2025 | 1.30 | 1.34 | 1.27 | 1.30 | 1.30 | - | 43,061 |
| Mar 21, 2025 | 1.30 | 1.32 | 1.24 | 1.30 | 1.30 | - | 22,117 |
| Mar 20, 2025 | 1.33 | 1.33 | 1.25 | 1.30 | 1.30 | -1.52% | 85,617 |