LAVA Therapeutics N.V. (LVTX)
NASDAQ: LVTX · Real-Time Price · USD
1.325
+0.015 (1.15%)
Jun 23, 2025, 4:00 PM - Market closed

LAVA Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20251.321.341.301.331.331.15%4,822
Jun 20, 20251.351.381.301.311.31-2.24%15,523
Jun 18, 20251.301.341.281.341.343.08%20,048
Jun 17, 20251.311.321.301.301.300.78%8,966
Jun 16, 20251.281.311.281.291.29-1.53%7,230
Jun 13, 20251.311.321.311.311.31-6,986
Jun 12, 20251.331.331.311.311.31-2.24%1,948
Jun 11, 20251.331.361.321.341.34-2.19%9,581
Jun 10, 20251.341.401.311.371.370.74%35,159
Jun 9, 20251.341.391.291.361.363.03%20,110
Jun 6, 20251.281.331.281.321.321.54%17,666
Jun 5, 20251.301.301.281.301.300.78%8,699
Jun 4, 20251.331.341.291.291.29-2.27%21,381
Jun 3, 20251.311.341.291.321.322.33%24,029
Jun 2, 20251.311.311.211.291.29-1.53%53,121
May 30, 20251.331.341.181.311.31-1.13%405,213
May 29, 20251.321.341.301.331.330.38%14,033
May 28, 20251.311.321.291.321.322.33%21,833
May 27, 20251.291.301.251.291.290.78%33,085
May 23, 20251.251.341.251.281.280.79%21,200
May 22, 20251.291.321.251.271.27-3.79%35,694
May 21, 20251.331.331.271.321.32-22,375
May 20, 20251.231.331.211.321.324.76%43,397
May 19, 20251.221.271.221.261.260.80%6,171
May 16, 20251.211.281.211.251.25-0.79%13,435
May 15, 20251.281.291.231.261.26-0.79%6,449
May 14, 20251.221.301.201.271.271.60%51,797
May 13, 20251.261.311.231.251.25-2.27%22,935
May 12, 20251.251.301.251.281.282.32%20,718
May 9, 20251.221.291.221.251.25-1.57%11,828
May 8, 20251.241.271.231.271.271.36%3,126
May 7, 20251.181.371.181.251.255.29%227,062
May 6, 20251.241.241.171.191.19-4.03%17,219
May 5, 20251.211.271.211.241.24-3.13%12,639
May 2, 20251.221.281.221.281.283.23%10,520
May 1, 20251.241.281.221.241.24-0.80%9,377
Apr 30, 20251.261.261.201.251.25-0.79%73,103
Apr 29, 20251.301.331.241.261.26-1.56%22,710
Apr 28, 20251.331.331.281.281.28-2.29%12,187
Apr 25, 20251.391.391.281.311.31-5.07%25,601
Apr 24, 20251.301.401.301.381.381.47%10,642
Apr 23, 20251.411.441.321.361.36-1.45%40,099
Apr 22, 20251.391.411.381.381.38-1.22%53,343
Apr 21, 20251.311.431.311.401.406.64%70,883
Apr 17, 20251.221.351.221.311.316.50%102,020
Apr 16, 20251.241.311.211.231.237.89%181,118
Apr 15, 20251.171.211.121.141.14-1.72%6,301
Apr 14, 20251.121.161.091.161.166.42%71,624
Apr 11, 20251.111.111.081.091.090.93%12,971
Apr 10, 20251.071.101.071.081.08-2.70%14,187