LAVA Therapeutics N.V. (LVTX)
1.14
-0.02 (-1.72%)
At close: Apr 15, 2025, 3:58 PM
1.25
9.68%
Pre-market: Apr 16, 2025, 08:22 AM EDT
LAVA Therapeutics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.17 | 1.17 | 1.21 | 1.21 | 1.12 | 1.12 | 1.14 | 1.14 | -1.72% | 6,197 |
| Apr 14, 2025 | 1.12 | 1.12 | 1.16 | 1.16 | 1.09 | 1.09 | 1.16 | 1.16 | 6.42% | 71,624 |
| Apr 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 1.08 | 1.09 | 1.09 | 0.93% | 13,000 |
| Apr 10, 2025 | 1.07 | 1.07 | 1.10 | 1.10 | 1.07 | 1.07 | 1.08 | 1.08 | -2.70% | 14,200 |
| Apr 9, 2025 | 1.13 | 1.13 | 1.15 | 1.15 | 1.06 | 1.06 | 1.11 | 1.11 | -1.77% | 71,117 |
| Apr 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.03 | 1.03 | 1.13 | 1.13 | -0.88% | 59,100 |
| Apr 7, 2025 | 1.13 | 1.13 | 1.15 | 1.15 | 1.11 | 1.11 | 1.14 | 1.14 | -1.72% | 75,122 |
| Apr 4, 2025 | 1.16 | 1.16 | 1.20 | 1.20 | 1.10 | 1.10 | 1.16 | 1.16 | -1.69% | 97,800 |
| Apr 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.16 | 1.16 | 1.18 | 1.18 | -7.09% | 139,100 |
| Apr 2, 2025 | 1.25 | 1.25 | 1.29 | 1.29 | 1.23 | 1.23 | 1.27 | 1.27 | 1.60% | 7,039 |
| Apr 1, 2025 | 1.26 | 1.26 | 1.28 | 1.28 | 1.23 | 1.23 | 1.25 | 1.25 | -1.57% | 47,900 |
| Mar 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.20 | 1.20 | 1.27 | 1.27 | -1.55% | 46,700 |
| Mar 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.28 | 1.28 | 1.29 | 1.29 | -0.77% | 43,333 |
| Mar 27, 2025 | 1.27 | 1.27 | 1.32 | 1.32 | 1.20 | 1.20 | 1.30 | 1.30 | 2.36% | 23,739 |
| Mar 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | 1.25 | 1.27 | 1.27 | -1.55% | 31,900 |
| Mar 25, 2025 | 1.31 | 1.31 | 1.34 | 1.34 | 1.21 | 1.21 | 1.29 | 1.29 | -0.77% | 126,400 |
| Mar 24, 2025 | 1.30 | 1.30 | 1.34 | 1.34 | 1.26 | 1.26 | 1.30 | 1.30 | 0.00% | 43,100 |
| Mar 21, 2025 | 1.30 | 1.30 | 1.32 | 1.32 | 1.24 | 1.24 | 1.30 | 1.30 | 0.00% | 22,117 |
| Mar 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.25 | 1.25 | 1.30 | 1.30 | -1.52% | 85,617 |
| Mar 19, 2025 | 1.23 | 1.23 | 1.34 | 1.34 | 1.23 | 1.23 | 1.32 | 1.32 | 2.33% | 26,808 |
| Mar 18, 2025 | 1.28 | 1.28 | 1.34 | 1.34 | 1.26 | 1.26 | 1.29 | 1.29 | -1.53% | 41,652 |
| Mar 17, 2025 | 1.29 | 1.29 | 1.32 | 1.32 | 1.29 | 1.29 | 1.31 | 1.31 | 0.77% | 28,400 |
| Mar 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.29 | 1.29 | 1.30 | 1.30 | -2.26% | 17,801 |
| Mar 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | 1.31 | 1.33 | 1.33 | -1.48% | 6,632 |
| Mar 12, 2025 | 1.36 | 1.36 | 1.37 | 1.37 | 1.32 | 1.32 | 1.35 | 1.35 | 0.00% | 24,701 |
| Mar 11, 2025 | 1.34 | 1.34 | 1.37 | 1.37 | 1.32 | 1.32 | 1.35 | 1.35 | 0.00% | 58,907 |
| Mar 10, 2025 | 1.41 | 1.41 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | 1.35 | -6.25% | 52,100 |
| Mar 7, 2025 | 1.42 | 1.42 | 1.51 | 1.51 | 1.39 | 1.39 | 1.44 | 1.44 | 2.13% | 219,933 |
| Mar 6, 2025 | 1.35 | 1.35 | 1.42 | 1.42 | 1.33 | 1.33 | 1.41 | 1.41 | 6.82% | 199,015 |
| Mar 5, 2025 | 1.30 | 1.30 | 1.38 | 1.38 | 1.28 | 1.28 | 1.32 | 1.32 | 3.13% | 151,643 |
| Mar 4, 2025 | 1.26 | 1.26 | 1.30 | 1.30 | 1.25 | 1.25 | 1.28 | 1.28 | 0.79% | 91,000 |
| Mar 3, 2025 | 1.31 | 1.31 | 1.32 | 1.32 | 1.26 | 1.26 | 1.27 | 1.27 | -1.55% | 157,700 |
| Feb 28, 2025 | 1.29 | 1.29 | 1.33 | 1.33 | 1.22 | 1.22 | 1.29 | 1.29 | 0.00% | 189,505 |
| Feb 27, 2025 | 1.24 | 1.24 | 1.30 | 1.30 | 1.24 | 1.24 | 1.29 | 1.29 | -4.44% | 299,354 |
| Feb 26, 2025 | 1.27 | 1.27 | 1.35 | 1.35 | 1.26 | 1.26 | 1.35 | 1.35 | 0.75% | 1,815,828 |
| Feb 25, 2025 | 1.17 | 1.17 | 1.47 | 1.47 | 1.13 | 1.13 | 1.34 | 1.34 | 42.55% | 20,156,800 |
| Feb 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | 5,325 |
| Feb 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | 0.94 | 0.96 | 0.96 | 2.13% | 5,580 |
| Feb 20, 2025 | 0.92 | 0.92 | 0.97 | 0.97 | 0.92 | 0.92 | 0.94 | 0.94 | 1.08% | 9,431 |
| Feb 19, 2025 | 0.93 | 0.93 | 0.96 | 0.95 | 0.92 | 0.92 | 0.93 | 0.93 | 1.09% | 15,487 |
| Feb 18, 2025 | 0.92 | 0.92 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 18,313 |
| Feb 14, 2025 | 0.92 | 0.92 | 0.94 | 0.94 | 0.92 | 0.92 | 0.94 | 0.94 | 1.08% | 9,507 |
| Feb 13, 2025 | 0.92 | 0.92 | 0.95 | 0.95 | 0.90 | 0.90 | 0.93 | 0.93 | -1.06% | 10,535 |
| Feb 12, 2025 | 0.90 | 0.91 | 0.94 | 0.94 | 0.85 | 0.85 | 0.94 | 0.94 | 3.30% | 139,400 |
| Feb 11, 2025 | 0.91 | 0.91 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | 0.91 | 0.00% | 51,233 |
| Feb 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | 0.91 | -5.21% | 43,300 |
| Feb 7, 2025 | 0.97 | 0.97 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | 9,400 |
| Feb 6, 2025 | 0.93 | 0.93 | 0.98 | 0.98 | 0.93 | 0.93 | 0.94 | 0.94 | 0.00% | 5,918 |
| Feb 5, 2025 | 0.98 | 0.98 | 1.00 | 1.00 | 0.93 | 0.93 | 0.94 | 0.94 | -4.08% | 39,737 |
| Feb 4, 2025 | 1.00 | 1.00 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 24,315 |