LAVA Therapeutics N.V. (LVTX)
NASDAQ: LVTX
· Real-Time Price · USD
1.59
0.00 (0.12%)
At close: Sep 26, 2025, 1:16 PM
LVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.00% | 66,616 |
| Sep 24, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 80,446 |
| Sep 23, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 231,500 |
| Sep 22, 2025 | 1.50 | 1.57 | 1.48 | 1.56 | 1.56 | 4.70% | 278,602 |
| Sep 19, 2025 | 1.49 | 1.49 | 1.40 | 1.49 | 1.49 | 1.36% | 3,188,247 |
| Sep 18, 2025 | 1.50 | 1.55 | 1.43 | 1.47 | 1.47 | -2.00% | 1,136,127 |
| Sep 17, 2025 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | 713,019 |
| Sep 16, 2025 | 1.53 | 1.56 | 1.50 | 1.51 | 1.51 | -1.95% | 637,632 |
| Sep 15, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 53,000 |
| Sep 12, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 57,200 |
| Sep 11, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -1.91% | 57,400 |
| Sep 10, 2025 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.00% | 51,700 |
| Sep 9, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 46,100 |
| Sep 8, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 86,800 |
| Sep 5, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 32,100 |
| Sep 4, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 33,400 |
| Sep 3, 2025 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 69,631 |
| Sep 2, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 90,937 |
| Aug 29, 2025 | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | 1.29% | 161,708 |
| Aug 28, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.00% | 156,800 |