Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
LAVA Therapeutics NV (LVTX)
LAVA Therapeutics NV (LVTX) Historical

LVTX LAVA Therapeutics NV

2.26

-0.14 (-5.83%)

May 31 2024 - Closed

Delayed by 15 minutes

LVTX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	2.26	-0.14	-5.83%	2.36	2.48	2.25	210,942
May 30 2024	2.40	0.02	0.84%	2.42	2.4937	2.38	32,433
May 29 2024	2.38	-0.01	-0.42%	2.41	2.50	2.35	42,863
May 28 2024	2.39	-0.25	-9.47%	2.58	2.705	2.38	144,558
May 24 2024	2.64	0.00	0.00%	2.64	2.787	2.5611	40,843
May 23 2024	2.64	-0.08	-2.94%	2.79	2.79	2.52	57,463
May 22 2024	2.72	0.07	2.64%	2.81	2.81	2.68	36,240
May 21 2024	2.65	-0.05	-1.85%	2.70	2.80	2.60	75,503
May 20 2024	2.70	0.06	2.27%	2.63	2.7453	2.63	33,453
May 17 2024	2.64	-0.12	-4.35%	2.76	2.82	2.62	47,187
May 16 2024	2.76	-0.07	-2.47%	2.85	2.93	2.74	55,984
May 15 2024	2.83	-0.06	-2.08%	2.88	2.99	2.80	51,092
May 14 2024	2.89	-0.17	-5.56%	3.00	3.00	2.56	125,466
May 13 2024	3.06	-0.03	-0.97%	3.05	3.13	3.05	12,828
May 10 2024	3.09	-0.02	-0.64%	3.15	3.17	3.0401	31,979
May 09 2024	3.11	0.03	0.97%	3.14	3.20	2.98	108,833
May 08 2024	3.08	0.08	2.67%	2.99	3.14	2.92	54,163
May 07 2024	3.00	0.16	5.63%	2.93	3.05	2.90	103,908
May 06 2024	2.84	-0.19	-6.27%	3.03	3.09	2.78	114,990
May 03 2024	3.03	-0.07	-2.26%	3.10	3.10	2.9601	47,455
May 02 2024	3.10	0.13	4.38%	3.02	3.10	2.9625	39,366
May 01 2024	2.97	0.08	2.77%	2.88	3.10	2.80	179,814
Apr 30 2024	2.89	-0.01	-0.34%	2.89	2.9799	2.83	115,199
Apr 29 2024	2.90	0.17	6.23%	2.76	2.99	2.72	81,814
Apr 26 2024	2.73	0.09	3.41%	2.70	2.8199	2.68	49,932
Apr 25 2024	2.64	-0.10	-3.65%	2.75	2.85	2.52	163,776
Apr 24 2024	2.74	-0.24	-8.05%	2.98	3.01	2.73	153,718
Apr 23 2024	2.98	0.13	4.56%	2.93	3.15	2.9001	106,390
Apr 22 2024	2.85	0.14	5.17%	2.72	2.93	2.69	87,684
Apr 19 2024	2.71	-0.12	-4.24%	2.80	2.82	2.6391	133,347
Apr 18 2024	2.83	-0.11	-3.74%	2.94	3.02	2.8135	103,713
Apr 17 2024	2.94	0.05	1.73%	2.88	3.0764	2.88	59,550
Apr 16 2024	2.89	-0.04	-1.37%	2.89	3.07	2.88	73,208
Apr 15 2024	2.93	-0.20	-6.39%	3.12	3.24	2.88	132,610
Apr 12 2024	3.13	-0.21	-6.29%	3.32	3.39	3.05	151,713
Apr 11 2024	3.34	0.30	9.87%	3.04	3.57	3.03	525,406
Apr 10 2024	3.04	0.33	12.18%	2.75	3.16	2.51	478,431
Apr 09 2024	2.71	-0.24	-8.14%	2.97	2.97	2.69	313,495
Apr 08 2024	2.95	-0.10	-3.28%	3.02	3.07	2.94	97,621
Apr 05 2024	3.05	0.18	6.27%	2.95	3.11	2.8254	172,244
Apr 04 2024	2.87	-0.24	-7.72%	3.10	3.23	2.8201	301,223
Apr 03 2024	3.11	-0.01	-0.32%	3.07	3.32	3.01	271,489
Apr 02 2024	3.12	-0.25	-7.42%	3.46	3.49	2.90	530,853
Apr 01 2024	3.37	0.04	1.20%	3.27	3.45	3.24	247,854
Mar 28 2024	3.33	-0.58	-14.83%	3.92	3.9298	3.31	490,882
Mar 27 2024	3.91	-0.12	-2.98%	4.10	4.21	3.70	428,935
Mar 26 2024	4.03	0.32	8.63%	3.75	4.10	3.59	415,119
Mar 25 2024	3.71	0.06	1.64%	3.67	3.98	3.62	508,670
Mar 22 2024	3.65	0.40	12.31%	3.25	3.74	3.1612	492,296
Mar 21 2024	3.25	0.18	5.86%	3.00	3.33	3.00	416,883
Mar 20 2024	3.07	-0.12	-3.76%	3.18	3.19	2.78	523,438
Mar 19 2024	3.19	0.25	8.50%	2.93	3.31	2.93	716,991
Mar 18 2024	2.94	-0.01	-0.34%	2.98	3.128	2.81	285,866
Mar 15 2024	2.95	0.21	7.66%	2.74	3.07	2.61	555,185
Mar 14 2024	2.74	0.03	1.11%	2.66	2.78	2.5501	237,120
Mar 13 2024	2.71	0.24	9.72%	2.45	2.788	2.32	446,067
Mar 12 2024	2.47	-0.07	-2.76%	2.54	2.54	2.40	133,324
Mar 11 2024	2.54	0.22	9.48%	2.35	2.63	2.3301	318,670
Mar 08 2024	2.32	-0.26	-10.08%	2.57	2.70	2.30	556,760
Mar 07 2024	2.58	0.36	16.22%	2.20	2.60	2.20	644,760
Mar 06 2024	2.22	-0.03	-1.33%	2.43	2.50	2.17	1,467,388
Mar 05 2024	2.25	-0.78	-25.74%	3.20	3.42	2.24	8,920,169

LAVA Therapeutics NV

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions