LAVA Therapeutics N.V. (LVTX)
0.97
-0.01 (-1.02%)
At close: Jan 15, 2025, 3:57 PM
0.97
0.00%
After-hours Jan 15, 2025, 03:58 PM EST
LVTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | -0.01 | -1.01% | 81,814 |
| Jan 13, 2025 | 0.98 | 0.99 | 0.96 | 0.99 | 0.01 | 1.02% | 60,500 |
| Jan 10, 2025 | 1.02 | 1.02 | 0.95 | 0.98 | -0.04 | -3.92% | 494,935 |
| Jan 8, 2025 | 1.10 | 1.10 | 1.02 | 1.02 | -0.06 | -5.56% | 69,922 |
| Jan 7, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 0.00 | 0.00% | 60,521 |
| Jan 6, 2025 | 1.11 | 1.12 | 1.03 | 1.08 | 0.02 | 1.89% | 90,800 |
| Jan 3, 2025 | 1.03 | 1.12 | 1.02 | 1.06 | 0.03 | 2.91% | 172,302 |
| Jan 2, 2025 | 0.96 | 1.06 | 0.96 | 1.03 | 0.08 | 8.42% | 242,900 |
| Dec 31, 2024 | 0.98 | 1.00 | 0.95 | 0.95 | -0.04 | -4.04% | 62,504 |
| Dec 30, 2024 | 1.00 | 1.01 | 0.95 | 0.99 | 0.00 | 0.00% | 168,939 |
| Dec 27, 2024 | 0.97 | 1.02 | 0.88 | 0.99 | 0.00 | 0.00% | 253,037 |
| Dec 26, 2024 | 0.98 | 1.04 | 0.91 | 0.99 | 0.01 | 1.02% | 178,700 |
| Dec 24, 2024 | 1.00 | 1.00 | 0.96 | 0.98 | 0.00 | 0.00% | 37,700 |
| Dec 23, 2024 | 1.00 | 1.03 | 0.96 | 0.98 | -0.05 | -4.85% | 140,600 |
| Dec 20, 2024 | 0.98 | 1.03 | 0.97 | 1.03 | 0.04 | 4.04% | 157,300 |
| Dec 19, 2024 | 1.05 | 1.06 | 0.96 | 0.99 | -0.02 | -1.98% | 98,400 |
| Dec 18, 2024 | 1.04 | 1.07 | 0.96 | 1.01 | -0.03 | -2.88% | 219,434 |
| Dec 17, 2024 | 1.07 | 1.08 | 1.00 | 1.04 | 0.02 | 1.96% | 192,704 |
| Dec 16, 2024 | 1.08 | 1.16 | 1.00 | 1.02 | -0.09 | -8.11% | 361,337 |
| Dec 13, 2024 | 1.20 | 1.20 | 1.08 | 1.11 | -0.09 | -7.50% | 157,500 |
| Dec 12, 2024 | 1.21 | 1.23 | 1.15 | 1.20 | -0.01 | -0.83% | 228,945 |
| Dec 11, 2024 | 1.46 | 1.46 | 1.18 | 1.21 | -0.25 | -17.12% | 614,726 |
| Dec 10, 2024 | 1.92 | 1.92 | 1.45 | 1.46 | -0.45 | -23.56% | 561,928 |
| Dec 9, 2024 | 1.85 | 1.95 | 1.84 | 1.91 | 0.14 | 7.91% | 162,008 |
| Dec 6, 2024 | 1.67 | 1.79 | 1.67 | 1.77 | 0.09 | 5.36% | 47,038 |
| Dec 5, 2024 | 1.68 | 1.77 | 1.67 | 1.68 | -0.07 | -4.00% | 47,013 |
| Dec 4, 2024 | 1.70 | 1.75 | 1.68 | 1.75 | 0.07 | 4.17% | 63,400 |
| Dec 3, 2024 | 1.90 | 2.00 | 1.63 | 1.68 | -0.10 | -5.62% | 330,290 |
| Dec 2, 2024 | 1.64 | 1.80 | 1.61 | 1.78 | 0.18 | 11.25% | 50,694 |
| Nov 29, 2024 | 1.65 | 1.78 | 1.60 | 1.60 | 0.00 | 0.00% | 27,000 |
| Nov 27, 2024 | 1.60 | 1.71 | 1.53 | 1.60 | 0.05 | 3.23% | 27,234 |
| Nov 26, 2024 | 1.63 | 1.68 | 1.53 | 1.55 | -0.06 | -3.73% | 43,524 |
| Nov 25, 2024 | 1.64 | 1.67 | 1.58 | 1.61 | 0.01 | 0.63% | 29,405 |
| Nov 22, 2024 | 1.50 | 1.66 | 1.48 | 1.60 | 0.12 | 8.11% | 30,200 |
| Nov 21, 2024 | 1.50 | 1.58 | 1.46 | 1.48 | -0.04 | -2.63% | 44,350 |
| Nov 20, 2024 | 1.55 | 1.59 | 1.52 | 1.52 | -0.04 | -2.56% | 25,119 |
| Nov 19, 2024 | 1.65 | 1.65 | 1.55 | 1.56 | -0.07 | -4.29% | 52,600 |
| Nov 18, 2024 | 1.60 | 1.63 | 1.54 | 1.63 | 0.06 | 3.82% | 58,945 |
| Nov 15, 2024 | 1.66 | 1.67 | 1.55 | 1.57 | -0.09 | -5.42% | 36,600 |
| Nov 14, 2024 | 1.77 | 1.77 | 1.65 | 1.66 | -0.04 | -2.35% | 36,600 |
| Nov 13, 2024 | 1.80 | 1.86 | 1.65 | 1.70 | -0.06 | -3.41% | 64,400 |
| Nov 12, 2024 | 1.79 | 1.81 | 1.75 | 1.76 | -0.09 | -4.86% | 22,800 |
| Nov 11, 2024 | 1.87 | 1.89 | 1.82 | 1.85 | 0.00 | 0.00% | 30,209 |
| Nov 8, 2024 | 1.84 | 1.88 | 1.84 | 1.85 | 0.01 | 0.54% | 11,700 |
| Nov 7, 2024 | 1.85 | 1.97 | 1.79 | 1.84 | -0.06 | -3.16% | 60,920 |
| Nov 6, 2024 | 1.87 | 1.90 | 1.78 | 1.90 | 0.08 | 4.40% | 29,201 |
| Nov 5, 2024 | 1.76 | 1.84 | 1.75 | 1.82 | 0.05 | 2.82% | 10,026 |
| Nov 4, 2024 | 1.80 | 1.87 | 1.76 | 1.77 | -0.13 | -6.84% | 89,700 |
| Nov 1, 2024 | 1.79 | 1.97 | 1.78 | 1.90 | 0.09 | 4.97% | 74,699 |
| Oct 31, 2024 | 1.87 | 1.88 | 1.77 | 1.81 | -0.11 | -5.73% | 45,038 |