LAVA Therapeutics N.V. (LVTX)
NASDAQ: LVTX
· Real-Time Price · USD
1.52
-0.02 (-1.30%)
At close: Aug 15, 2025, 3:59 PM
1.52
-0.33%
After-hours: Aug 15, 2025, 04:04 PM EDT
LVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 192,381 |
| Aug 14, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 106,500 |
| Aug 13, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 0.00% | 78,849 |
| Aug 12, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 23,000 |
| Aug 11, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 123,600 |
| Aug 8, 2025 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | 0.00% | 221,442 |
| Aug 7, 2025 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | 0.00% | 199,600 |
| Aug 6, 2025 | 1.48 | 1.56 | 1.45 | 1.53 | 1.53 | 1.32% | 280,100 |
| Aug 5, 2025 | 1.42 | 1.54 | 1.42 | 1.51 | 1.51 | 2.72% | 321,842 |
| Aug 4, 2025 | 1.41 | 1.51 | 1.37 | 1.47 | 1.47 | 3.52% | 1,023,900 |
| Aug 1, 2025 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -6.58% | 38,920 |
| Jul 31, 2025 | 1.42 | 1.54 | 1.38 | 1.52 | 1.52 | 7.04% | 115,928 |
| Jul 30, 2025 | 1.53 | 1.69 | 1.35 | 1.42 | 1.42 | -3.40% | 239,170 |
| Jul 29, 2025 | 1.50 | 1.56 | 1.46 | 1.47 | 1.47 | -3.29% | 52,000 |
| Jul 28, 2025 | 1.44 | 1.55 | 1.34 | 1.52 | 1.52 | 6.29% | 115,053 |
| Jul 25, 2025 | 1.48 | 1.57 | 1.33 | 1.43 | 1.43 | -2.05% | 48,700 |
| Jul 24, 2025 | 1.47 | 1.67 | 1.36 | 1.46 | 1.46 | -0.68% | 76,129 |
| Jul 23, 2025 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 2.08% | 15,199 |
| Jul 22, 2025 | 1.45 | 1.57 | 1.40 | 1.44 | 1.44 | 0.00% | 71,800 |
| Jul 21, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 19,219 |