Skip to main content

LAVA Therapeutics N.V. - Ordinary Shares (NQ: LVTX )

1.330 -0.020 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 1.360 1.370 1.320 1.350 24,701 +0.00(+0.00%)
Mar 11, 2025 1.340 1.370 1.320 1.350 58,907 +0.00(+0.00%)
Mar 10, 2025 1.410 1.421 1.350 1.350 52,078 -0.09(-6.25%)
Mar 07, 2025 1.420 1.510 1.390 1.440 219,933 +0.03(+2.13%)
Mar 06, 2025 1.350 1.420 1.330 1.410 199,002 +0.09(+6.82%)
Mar 05, 2025 1.300 1.380 1.280 1.320 151,643 +0.04(+3.13%)
Mar 04, 2025 1.260 1.300 1.250 1.280 89,783 +0.01(+0.79%)
Mar 03, 2025 1.310 1.315 1.260 1.270 157,688 -0.02(-1.55%)
Feb 28, 2025 1.290 1.330 1.220 1.290 189,505 +0.00(+0.00%)
Feb 27, 2025 1.240 1.300 1.240 1.290 299,349 -0.06(-4.44%)
Feb 26, 2025 1.270 1.350 1.260 1.350 1,813,052 +0.01(+0.75%)
Feb 25, 2025 1.170 1.465 1.130 1.340 20,010,128 +0.40(+42.55%)
Feb 24, 2025 0.9400 0.9450 0.9400 0.9400 5,265 -0.02(-1.83%)
Feb 21, 2025 0.9700 0.9700 0.9450 0.9575 4,632 +0.02(+2.41%)
Feb 20, 2025 0.9200 0.9745 0.9200 0.9350 9,241 +0.01(+0.54%)
Feb 19, 2025 0.9301 0.9550 0.9200 0.9300 15,379 +0.01(+1.08%)
Feb 18, 2025 0.9200 0.9500 0.9200 0.9201 18,313 -0.02(-2.11%)
Feb 14, 2025 0.9167 0.9399 0.9167 0.9399 7,900 +0.01(+0.85%)
Feb 13, 2025 0.9200 0.9466 0.9011 0.9320 10,535 -0.01(-0.85%)
Feb 12, 2025 0.9050 0.9400 0.8502 0.9400 139,360 +0.03(+3.71%)
Feb 11, 2025 0.9100 0.9700 0.9064 0.9064 51,233 -0.01(-0.59%)
Feb 10, 2025 0.9600 0.9600 0.9118 0.9118 43,251 -0.04(-4.57%)
Feb 07, 2025 0.9677 0.9800 0.9555 0.9555 9,397 +0.01(+1.11%)
Feb 06, 2025 0.9321 0.9800 0.9321 0.9450 5,917 +0.01(+0.96%)
Feb 05, 2025 0.9800 0.9992 0.9300 0.9360 38,737 -0.05(-4.64%)
Feb 04, 2025 1.000 1.030 0.9800 0.9815 24,305 -0.02(-1.85%)
Feb 03, 2025 0.9851 1.015 0.9800 1.000 33,516 +0.02(+2.04%)
Jan 31, 2025 0.9600 1.030 0.9502 0.9800 24,228 +0.01(+0.91%)
Jan 30, 2025 0.9787 0.9800 0.9500 0.9712 13,761 +0.01(+1.17%)
Jan 29, 2025 0.9790 0.9790 0.9400 0.9600 14,582 -0.01(-1.03%)
Jan 28, 2025 0.9522 0.9776 0.9502 0.9700 16,812 +0.00(+0.00%)
Jan 27, 2025 0.9300 0.9889 0.9300 0.9700 19,009 +0.02(+2.11%)
Jan 24, 2025 0.9400 0.9890 0.9200 0.9500 52,125 -0.01(-1.35%)
Jan 23, 2025 0.9400 0.9800 0.9400 0.9630 19,022 +0.02(+2.09%)
Jan 22, 2025 0.9500 0.9666 0.9400 0.9433 18,610 -0.01(-0.71%)
Jan 21, 2025 0.9400 0.9500 0.9200 0.9500 25,111 +0.01(+1.06%)
Jan 17, 2025 0.9347 0.9800 0.9117 0.9400 14,759 +0.00(+0.06%)
Jan 16, 2025 0.9700 0.9800 0.9210 0.9394 44,480 -0.03(-3.15%)
Jan 15, 2025 1.000 1.000 0.9512 0.9700 23,810 -0.01(-1.02%)
Jan 14, 2025 0.9900 1.007 0.9490 0.9800 81,814 -0.01(-1.01%)
Jan 13, 2025 0.9780 0.9947 0.9600 0.9900 60,487 +0.01(+1.46%)
Jan 10, 2025 1.020 1.025 0.9500 0.9758 494,935 -0.04(-4.33%)
Jan 08, 2025 1.100 1.100 1.020 1.020 69,922 -0.06(-5.56%)
Jan 07, 2025 1.120 1.120 1.050 1.080 60,521 +0.00(+0.00%)
Jan 06, 2025 1.110 1.120 1.030 1.080 90,763 +0.02(+1.89%)
Jan 03, 2025 1.030 1.119 1.020 1.060 172,302 +0.03(+2.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.