Skip to main content

Lava Therapeutics N.V. (NQ: LVTX )

1.480 -0.040 (-2.63%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 1.500 1.580 1.460 1.480 44,251 -0.04(-2.63%)
Nov 20, 2024 1.550 1.590 1.520 1.520 25,119 -0.03(-2.25%)
Nov 19, 2024 1.650 1.650 1.550 1.555 52,581 -0.07(-4.60%)
Nov 18, 2024 1.600 1.630 1.540 1.630 58,761 +0.06(+3.82%)
Nov 15, 2024 1.660 1.667 1.550 1.570 36,564 -0.09(-5.42%)
Nov 14, 2024 1.770 1.770 1.650 1.660 36,563 -0.04(-2.35%)
Nov 13, 2024 1.800 1.860 1.650 1.700 64,384 -0.06(-3.41%)
Nov 12, 2024 1.790 1.811 1.750 1.760 22,775 -0.09(-4.86%)
Nov 11, 2024 1.870 1.890 1.823 1.850 29,879 +0.00(+0.00%)
Nov 08, 2024 1.840 1.880 1.840 1.850 11,687 +0.01(+0.54%)
Nov 07, 2024 1.850 1.970 1.790 1.840 60,920 -0.06(-3.16%)
Nov 06, 2024 1.870 1.900 1.780 1.900 29,201 +0.08(+4.40%)
Nov 05, 2024 1.760 1.837 1.750 1.820 9,823 +0.05(+2.82%)
Nov 04, 2024 1.800 1.868 1.760 1.770 89,681 -0.13(-6.84%)
Nov 01, 2024 1.790 1.969 1.780 1.900 74,542 +0.09(+4.97%)
Oct 31, 2024 1.870 1.880 1.770 1.810 45,038 -0.11(-5.73%)
Oct 30, 2024 1.810 1.926 1.810 1.920 29,288 +0.10(+5.49%)
Oct 29, 2024 2.010 2.010 1.760 1.820 86,593 -0.22(-10.57%)
Oct 28, 2024 1.950 2.060 1.950 2.035 198,459 +0.04(+1.75%)
Oct 25, 2024 2.040 2.040 1.940 2.000 80,392 +0.00(+0.00%)
Oct 24, 2024 2.030 2.054 1.900 2.000 91,536 -0.04(-1.96%)
Oct 23, 2024 1.750 2.093 1.750 2.040 349,816 +0.30(+17.24%)
Oct 22, 2024 1.750 1.750 1.710 1.740 15,748 +0.02(+1.13%)
Oct 21, 2024 1.690 1.780 1.690 1.721 55,106 +0.04(+2.42%)
Oct 18, 2024 1.670 1.680 1.640 1.680 44,885 +0.03(+1.82%)
Oct 17, 2024 1.670 1.670 1.610 1.650 31,528 +0.00(+0.00%)
Oct 16, 2024 1.601 1.650 1.596 1.650 44,019 +0.05(+3.12%)
Oct 15, 2024 1.605 1.609 1.580 1.600 15,673 +0.01(+0.63%)
Oct 14, 2024 1.640 1.650 1.560 1.590 36,043 -0.06(-3.64%)
Oct 11, 2024 1.600 1.650 1.600 1.650 11,637 +0.05(+3.12%)
Oct 10, 2024 1.600 1.650 1.586 1.600 18,060 +0.00(+0.00%)
Oct 09, 2024 1.680 1.680 1.600 1.600 25,392 -0.04(-2.44%)
Oct 08, 2024 1.660 1.720 1.630 1.640 26,622 -0.05(-2.96%)
Oct 07, 2024 1.670 1.741 1.631 1.690 24,132 -0.02(-1.17%)
Oct 04, 2024 1.710 1.750 1.660 1.710 15,568 +0.04(+2.40%)
Oct 03, 2024 1.700 1.720 1.670 1.670 3,334 -0.03(-1.53%)
Oct 02, 2024 1.673 1.700 1.650 1.696 8,564 +0.03(+1.58%)
Oct 01, 2024 1.650 1.690 1.635 1.670 22,363 +0.01(+0.58%)
Sep 30, 2024 1.670 1.680 1.580 1.660 54,574 -0.02(-1.07%)
Sep 27, 2024 1.620 1.700 1.620 1.678 29,551 +0.03(+1.70%)
Sep 26, 2024 1.630 1.720 1.598 1.650 86,997 +0.01(+0.61%)
Sep 25, 2024 1.705 1.718 1.640 1.640 11,248 -0.05(-2.96%)
Sep 24, 2024 1.642 1.719 1.610 1.690 50,863 +0.06(+3.68%)
Sep 23, 2024 1.700 1.750 1.590 1.630 63,607 +0.00(+0.00%)
Sep 20, 2024 1.620 1.710 1.620 1.630 56,015 -0.05(-2.98%)
Sep 19, 2024 1.740 1.760 1.621 1.680 51,855 +0.00(+0.00%)
Sep 18, 2024 1.750 1.750 1.660 1.680 43,434 -0.08(-4.55%)
Sep 17, 2024 1.700 1.800 1.660 1.760 45,715 +0.04(+2.56%)
Sep 16, 2024 1.730 1.731 1.660 1.716 27,462 -0.00(-0.23%)
Sep 13, 2024 1.740 1.740 1.660 1.720 26,751 +0.04(+2.14%)
Sep 12, 2024 1.760 1.760 1.660 1.684 9,452 -0.06(-3.22%)
Sep 11, 2024 1.660 1.750 1.660 1.740 17,518 +0.04(+2.35%)
Sep 10, 2024 1.750 1.760 1.620 1.700 54,178 +0.00(+0.00%)
Sep 09, 2024 1.620 1.730 1.620 1.700 40,472 +0.10(+6.25%)
Sep 06, 2024 1.560 1.640 1.530 1.600 23,190 -0.04(-2.44%)
Sep 05, 2024 1.625 1.710 1.595 1.640 38,873 +0.01(+0.61%)
Sep 04, 2024 1.600 1.640 1.580 1.630 35,371 +0.06(+3.82%)
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.