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

Lava Therapeutics N.V. (NQ: LVTX )

2.870 -0.160 (-5.28%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 6, 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 (%)
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%)
Jan 02, 2024 1.570 1.850 1.570 1.753 132,918 +0.17(+10.94%)
Dec 29, 2023 1.530 1.600 1.510 1.580 40,649 +0.02(+1.28%)
Dec 28, 2023 1.550 1.580 1.540 1.560 40,389 +0.01(+0.65%)
Dec 27, 2023 1.580 1.599 1.530 1.550 48,752 +0.05(+3.33%)
Dec 26, 2023 1.510 1.570 1.350 1.500 97,318 -0.01(-0.66%)
Dec 22, 2023 1.521 1.521 1.492 1.510 16,528 +0.00(+0.00%)
Dec 21, 2023 1.590 1.590 1.480 1.510 64,404 +0.01(+0.53%)
Dec 20, 2023 1.510 1.511 1.490 1.502 14,349 -0.01(-0.53%)
Dec 19, 2023 1.490 1.569 1.490 1.510 15,851 +0.02(+1.35%)
Dec 18, 2023 1.530 1.530 1.459 1.490 11,110 -0.06(-3.87%)
Dec 15, 2023 1.520 1.580 1.500 1.550 10,615 +0.01(+0.65%)
Dec 14, 2023 1.510 1.540 1.510 1.540 13,709 +0.02(+1.32%)
Dec 13, 2023 1.500 1.545 1.470 1.520 41,912 +0.02(+1.32%)
Dec 12, 2023 1.520 1.527 1.500 1.500 29,553 -0.02(-1.30%)
Dec 11, 2023 1.482 1.522 1.455 1.520 5,278 -0.03(-1.94%)
Dec 08, 2023 1.520 1.571 1.520 1.550 6,144 +0.02(+1.31%)
Dec 07, 2023 1.540 1.540 1.530 1.530 7,452 +0.00(+0.00%)
Dec 06, 2023 1.520 1.540 1.520 1.530 7,190 +0.01(+0.66%)
Dec 05, 2023 1.510 1.538 1.510 1.520 1,392 -0.02(-1.30%)
Dec 04, 2023 1.520 1.550 1.510 1.540 14,482 +0.04(+2.67%)
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.