UK markets closed

LAVA Therapeutics N.V. (LVTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.7100-0.1200 (-4.24%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.80002.82002.63902.71002.7100133,300
18 Apr 20242.94003.02002.81402.83002.8300103,700
17 Apr 20242.88003.07602.88002.94002.940059,500
16 Apr 20242.89003.07002.88002.89002.890073,200
15 Apr 20243.12003.24002.88002.93002.9300132,600
12 Apr 20243.32003.39003.05003.13003.1300151,700
11 Apr 20243.04003.57003.03003.34003.3400525,400
10 Apr 20242.75003.16002.51003.04003.0400478,400
09 Apr 20242.97002.97002.69002.71002.7100313,500
08 Apr 20243.02003.07002.94002.95002.950097,600
05 Apr 20242.95003.11002.82503.05003.0500172,200
04 Apr 20243.10003.23002.82002.87002.8700301,200
03 Apr 20243.07003.32003.01003.11003.1100271,500
02 Apr 20243.46003.49002.90003.12003.1200530,900
01 Apr 20243.27003.45003.24003.37003.3700247,800
28 Mar 20243.92003.93003.31003.33003.3300491,000
27 Mar 20244.10004.21003.70003.91003.9100428,900
26 Mar 20243.75004.10003.59004.03004.0300415,100
25 Mar 20243.69003.98003.62003.71003.7100508,600
22 Mar 20243.25003.74003.16103.65003.6500492,000
21 Mar 20243.00003.33003.00003.25003.2500417,100
20 Mar 20243.18003.19002.78003.07003.0700523,600
19 Mar 20242.93003.31002.93003.19003.1900717,000
18 Mar 20242.98003.12802.81002.94002.9400289,700
15 Mar 20242.74003.07002.61002.95002.9500555,200
14 Mar 20242.66002.78002.55002.74002.7400237,500
13 Mar 20242.45002.78802.32002.71002.7100447,700
12 Mar 20242.54002.54002.40002.47002.4700133,300
11 Mar 20242.35002.63002.33002.54002.5400319,000
08 Mar 20242.57002.70002.30002.32002.3200556,800
07 Mar 20242.20002.60002.20002.58002.5800642,100
06 Mar 20242.43002.50002.17002.25002.25001,469,200
05 Mar 20243.20003.42002.24002.25002.25008,956,100
04 Mar 20242.30003.72002.26003.03003.03005,674,900
01 Mar 20242.98003.31002.15002.20002.20001,947,700
29 Feb 20242.20006.47002.03003.33003.330036,886,700
28 Feb 20242.15002.21802.10002.16002.160080,400
27 Feb 20242.05002.25002.02002.12002.1200159,000
26 Feb 20242.12002.14002.04002.12002.120064,800
23 Feb 20242.08002.09001.96002.07002.070050,200
22 Feb 20242.03002.15001.89102.03002.030076,800
21 Feb 20242.03002.06001.88501.96001.960047,100
20 Feb 20242.14002.16001.96002.04002.0400130,800
16 Feb 20241.99002.29001.84002.16002.1600329,100
15 Feb 20241.80002.04501.71902.02002.0200272,400
14 Feb 20241.72001.80001.68001.76001.760061,500
13 Feb 20241.82001.82001.68001.71001.710064,000
12 Feb 20241.75001.80001.70401.75001.750045,100
09 Feb 20241.68001.75001.66301.72001.7200217,100
08 Feb 20241.67001.69001.63001.68001.680095,900
07 Feb 20241.72001.72001.59001.66001.6600176,600
06 Feb 20241.70001.71001.66501.69001.690067,200
05 Feb 20241.72001.74701.68001.71001.7100133,100
02 Feb 20241.69001.72001.67001.72001.7200133,100
01 Feb 20241.72001.75001.64001.67001.6700209,200
31 Jan 20241.82001.82801.58001.67001.6700456,300
30 Jan 20241.77001.80001.61001.73001.7300361,400
29 Jan 20241.74001.92001.73001.82001.8200520,100
26 Jan 20242.00002.14001.83001.83001.83002,017,800
25 Jan 20242.31002.43002.02002.23002.230043,378,200
24 Jan 20241.54001.57001.51001.56001.56007,500
23 Jan 20241.50001.56401.50001.53001.53008,600
22 Jan 20241.52001.55001.49001.53001.53004,900
19 Jan 20241.58001.60001.50001.59001.590035,100
18 Jan 20241.57001.58001.55001.58001.580012,800
17 Jan 20241.59001.62101.55001.55001.55005,000
16 Jan 20241.59001.66001.59001.64001.64004,800
12 Jan 20241.63001.70001.63001.67001.67008,400
11 Jan 20241.70501.73001.58501.66001.660060,300
10 Jan 20241.80001.80001.72001.75001.750015,100
09 Jan 20241.77001.80001.75001.80001.800018,600
08 Jan 20241.80001.84001.68501.77001.770015,400
05 Jan 20241.79901.81001.74001.80001.800022,800
04 Jan 20241.72001.84701.72001.82001.820029,400
03 Jan 20241.77001.78001.71001.75001.750025,900
02 Jan 20241.57001.85001.57001.75301.7530132,900
29 Dec 20231.53001.60001.51001.58001.580040,600
28 Dec 20231.55001.58001.54001.56001.560040,400
27 Dec 20231.58001.59901.53001.55001.550048,800
26 Dec 20231.51001.57001.35001.50001.500097,300
22 Dec 20231.52101.52101.49301.51001.510016,500
21 Dec 20231.59001.59001.48001.51001.510064,400
20 Dec 20231.51001.51101.49001.50201.502014,900
19 Dec 20231.49001.56901.49001.51001.510015,900
18 Dec 20231.53001.53001.45901.49001.490011,100
15 Dec 20231.52001.58001.50001.55001.55008,500
14 Dec 20231.51001.54001.51001.54001.540013,700
13 Dec 20231.50001.54501.47001.52001.520041,900
12 Dec 20231.52001.52701.50001.50001.500029,600
11 Dec 20231.48201.52201.45501.52001.52005,300
08 Dec 20231.52001.57101.52001.55001.55006,100
07 Dec 20231.54001.54001.53001.53001.53007,500
06 Dec 20231.52001.54001.52001.53001.53007,200
05 Dec 20231.51001.53801.51001.52001.52001,400
04 Dec 20231.52001.55001.51001.54001.540014,500
01 Dec 20231.52001.52001.48001.50001.500010,400
30 Nov 20231.52001.52001.46501.51601.516021,700
29 Nov 20231.51001.52001.51001.52001.52004,300
28 Nov 20231.54001.55001.42501.51001.51006,200
27 Nov 20231.55001.55001.51001.51001.510010,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...