Skip to main content

Lava Therapeutics N.V. (NQ: LVTX )

3.330 -0.580 (-14.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.920 3.930 3.310 3.330 490,982 -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%)
Mar 01, 2024 2.980 3.310 2.150 2.200 1,956,371 -1.13(-33.93%)
Feb 29, 2024 2.200 6.470 2.030 3.330 36,826,288 +1.17(+54.17%)
Feb 28, 2024 2.150 2.217 2.100 2.160 69,776 +0.04(+1.89%)
Feb 27, 2024 2.050 2.250 2.020 2.120 158,730 +0.00(+0.00%)
Feb 26, 2024 2.120 2.140 2.040 2.120 64,822 +0.05(+2.42%)
Feb 23, 2024 2.080 2.090 1.960 2.070 50,269 +0.04(+1.97%)
Feb 22, 2024 2.030 2.150 1.891 2.030 76,815 +0.07(+3.57%)
Feb 21, 2024 2.030 2.060 1.885 1.960 47,127 -0.08(-3.92%)
Feb 20, 2024 2.140 2.160 1.960 2.040 130,949 -0.12(-5.56%)
Feb 16, 2024 1.990 2.290 1.840 2.160 329,612 +0.14(+6.93%)
Feb 15, 2024 1.800 2.045 1.719 2.020 270,998 +0.26(+14.77%)
Feb 14, 2024 1.720 1.800 1.680 1.760 60,826 +0.05(+2.92%)
Feb 13, 2024 1.820 1.820 1.680 1.710 63,994 -0.04(-2.29%)
Feb 12, 2024 1.750 1.800 1.704 1.750 45,140 +0.03(+1.74%)
Feb 09, 2024 1.680 1.750 1.663 1.720 217,119 +0.04(+2.38%)
Feb 08, 2024 1.670 1.690 1.630 1.680 94,315 +0.02(+1.20%)
Feb 07, 2024 1.720 1.720 1.590 1.660 176,100 -0.03(-1.78%)
Feb 06, 2024 1.700 1.710 1.665 1.690 67,211 -0.02(-1.17%)
Feb 05, 2024 1.720 1.747 1.680 1.710 133,086 -0.01(-0.58%)
Feb 02, 2024 1.690 1.720 1.670 1.720 133,126 +0.05(+2.99%)
Feb 01, 2024 1.720 1.750 1.640 1.670 209,193 +0.00(+0.00%)
Jan 31, 2024 1.820 1.828 1.580 1.670 454,697 -0.06(-3.47%)
Jan 30, 2024 1.770 1.800 1.610 1.730 361,350 -0.09(-4.95%)
Jan 29, 2024 1.740 1.920 1.730 1.820 519,655 -0.01(-0.55%)
Jan 26, 2024 2.000 2.140 1.830 1.830 2,017,769 -0.40(-17.94%)
Jan 25, 2024 2.310 2.430 2.020 2.230 43,314,120 +0.67(+42.95%)
Jan 24, 2024 1.540 1.570 1.510 1.560 7,471 +0.03(+1.96%)
Jan 23, 2024 1.500 1.564 1.500 1.530 8,591 +0.00(+0.00%)
Jan 22, 2024 1.520 1.550 1.490 1.530 4,929 -0.06(-3.77%)
Jan 19, 2024 1.580 1.600 1.500 1.590 35,140 +0.01(+0.63%)
Jan 18, 2024 1.570 1.580 1.550 1.580 12,773 +0.03(+1.94%)
Jan 17, 2024 1.590 1.621 1.550 1.550 4,968 -0.09(-5.49%)
Jan 16, 2024 1.590 1.660 1.590 1.640 4,831 -0.03(-1.80%)
Jan 12, 2024 1.630 1.700 1.630 1.670 8,352 +0.01(+0.60%)
Jan 11, 2024 1.705 1.730 1.585 1.660 60,301 -0.09(-5.14%)
Jan 10, 2024 1.800 1.800 1.720 1.750 15,080 -0.05(-2.78%)
Jan 09, 2024 1.770 1.800 1.750 1.800 18,638 +0.03(+1.69%)
Jan 08, 2024 1.800 1.840 1.685 1.770 15,387 -0.03(-1.67%)
Jan 05, 2024 1.800 1.810 1.740 1.800 22,844 -0.02(-1.10%)
Jan 04, 2024 1.720 1.847 1.720 1.820 29,402 +0.07(+4.00%)
Jan 03, 2024 1.770 1.780 1.710 1.750 25,943 -0.00(-0.17%)
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.