Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lava Therapeutics N.V. (NQ: LVTX )

1.850 +0.010 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 2.360 2.480 2.250 2.260 210,942 -0.14(-5.83%)
May 30, 2024 2.420 2.494 2.380 2.400 32,433 +0.02(+0.84%)
May 29, 2024 2.410 2.500 2.350 2.380 42,868 -0.01(-0.42%)
May 28, 2024 2.580 2.705 2.380 2.390 145,993 -0.25(-9.47%)
May 24, 2024 2.720 2.787 2.561 2.640 40,843 +0.00(+0.00%)
May 23, 2024 2.790 2.790 2.520 2.640 57,463 -0.08(-2.94%)
May 22, 2024 2.810 2.810 2.680 2.720 36,241 +0.07(+2.64%)
May 21, 2024 2.700 2.800 2.600 2.650 75,504 -0.05(-1.85%)
May 20, 2024 2.630 2.745 2.630 2.700 33,453 +0.06(+2.27%)
May 17, 2024 2.770 2.777 2.620 2.640 47,187 -0.12(-4.35%)
May 16, 2024 2.890 2.930 2.740 2.760 55,984 -0.07(-2.47%)
May 15, 2024 2.880 2.990 2.800 2.830 51,092 -0.06(-2.08%)
May 14, 2024 3.000 3.000 2.560 2.890 125,564 -0.17(-5.56%)
May 13, 2024 3.050 3.130 3.050 3.060 12,828 -0.03(-0.97%)
May 10, 2024 3.150 3.170 3.040 3.090 31,985 -0.02(-0.64%)
May 09, 2024 3.140 3.200 2.980 3.110 108,833 +0.03(+0.97%)
May 08, 2024 2.990 3.140 2.920 3.080 58,613 +0.08(+2.67%)
May 07, 2024 2.930 3.050 2.900 3.000 103,908 +0.16(+5.63%)
May 06, 2024 3.030 3.090 2.780 2.840 115,102 -0.19(-6.27%)
May 03, 2024 3.100 3.100 2.960 3.030 47,455 -0.07(-2.26%)
May 02, 2024 3.020 3.100 2.962 3.100 39,366 +0.13(+4.38%)
May 01, 2024 2.880 3.100 2.800 2.970 179,814 +0.08(+2.77%)
Apr 30, 2024 2.890 2.980 2.830 2.890 115,199 -0.01(-0.34%)
Apr 29, 2024 2.760 2.990 2.720 2.900 81,814 +0.17(+6.23%)
Apr 26, 2024 2.700 2.820 2.680 2.730 49,932 +0.09(+3.41%)
Apr 25, 2024 2.750 2.850 2.520 2.640 163,776 -0.10(-3.65%)
Apr 24, 2024 2.980 3.010 2.730 2.740 153,718 -0.24(-8.05%)
Apr 23, 2024 2.930 3.150 2.900 2.980 106,390 +0.13(+4.56%)
Apr 22, 2024 2.720 2.930 2.690 2.850 87,729 +0.14(+5.17%)
Apr 19, 2024 2.800 2.820 2.639 2.710 133,347 -0.12(-4.24%)
Apr 18, 2024 2.940 3.020 2.813 2.830 103,713 -0.11(-3.74%)
Apr 17, 2024 2.880 3.076 2.880 2.940 59,589 +0.05(+1.73%)
Apr 16, 2024 2.890 3.070 2.880 2.890 73,208 -0.04(-1.37%)
Apr 15, 2024 3.120 3.240 2.880 2.930 132,610 -0.20(-6.39%)
Apr 12, 2024 3.320 3.390 3.050 3.130 151,713 -0.21(-6.29%)
Apr 11, 2024 3.040 3.570 3.030 3.340 525,406 +0.30(+9.87%)
Apr 10, 2024 2.750 3.160 2.510 3.040 478,582 +0.33(+12.18%)
Apr 09, 2024 2.970 2.970 2.690 2.710 313,496 -0.24(-8.14%)
Apr 08, 2024 3.020 3.070 2.940 2.950 97,622 -0.10(-3.28%)
Apr 05, 2024 2.950 3.110 2.825 3.050 172,319 +0.18(+6.27%)
Apr 04, 2024 3.100 3.230 2.820 2.870 301,223 -0.24(-7.72%)
Apr 03, 2024 3.070 3.320 3.010 3.110 271,489 -0.01(-0.32%)
Apr 02, 2024 3.460 3.490 2.900 3.120 530,853 -0.25(-7.42%)
Apr 01, 2024 3.270 3.450 3.240 3.370 247,863 +0.04(+1.20%)
Mar 28, 2024 3.920 3.930 3.310 3.330 490,993 -0.58(-14.83%)
Mar 27, 2024 4.100 4.210 3.700 3.910 428,935 -0.12(-2.98%)
Mar 26, 2024 3.750 4.100 3.590 4.030 415,195 +0.32(+8.63%)
Mar 25, 2024 3.690 3.980 3.620 3.710 508,680 +0.06(+1.64%)
Mar 22, 2024 3.250 3.740 3.161 3.650 492,479 +0.40(+12.31%)
Mar 21, 2024 3.000 3.330 3.000 3.250 416,883 +0.18(+5.86%)
Mar 20, 2024 3.180 3.190 2.780 3.070 523,438 -0.12(-3.76%)
Mar 19, 2024 2.930 3.310 2.930 3.190 717,037 +0.25(+8.50%)
Mar 18, 2024 2.980 3.128 2.810 2.940 289,593 -0.01(-0.34%)
Mar 15, 2024 2.740 3.070 2.610 2.950 561,503 +0.21(+7.66%)
Mar 14, 2024 2.660 2.780 2.550 2.740 237,435 +0.03(+1.11%)
Mar 13, 2024 2.450 2.788 2.320 2.710 447,739 +0.24(+9.72%)
Mar 12, 2024 2.540 2.540 2.400 2.470 133,324 -0.07(-2.76%)
Mar 11, 2024 2.350 2.630 2.330 2.540 318,670 +0.22(+9.48%)
Mar 08, 2024 2.570 2.700 2.300 2.320 557,658 -0.26(-10.08%)
Mar 07, 2024 2.200 2.600 2.200 2.580 642,107 +0.33(+14.67%)
Mar 06, 2024 2.430 2.500 2.170 2.250 1,464,844 +0.00(+0.00%)
Mar 05, 2024 3.200 3.420 2.240 2.250 8,924,201 -0.78(-25.74%)
Mar 04, 2024 2.300 3.720 2.260 3.030 5,669,828 +0.83(+37.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.