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

Lava Therapeutics N.V. (NQ: LVTX )

2.260 -0.140 (-5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2021 6.130 6.140 5.830 5.920 35,859 -0.18(-2.95%)
Sep 29, 2021 6.080 6.100 5.800 6.100 118,461 +0.30(+5.17%)
Sep 28, 2021 6.070 6.250 5.750 5.800 30,103 -0.29(-4.84%)
Sep 27, 2021 5.980 6.340 5.940 6.095 14,204 +0.09(+1.58%)
Sep 24, 2021 6.070 6.150 6.000 6.000 12,258 -0.15(-2.44%)
Sep 23, 2021 5.900 6.178 5.900 6.150 25,125 +0.26(+4.41%)
Sep 22, 2021 6.050 6.240 5.650 5.890 35,443 -0.11(-1.83%)
Sep 21, 2021 6.140 6.240 5.800 6.000 141,222 +0.05(+0.84%)
Sep 20, 2021 6.170 6.610 5.880 5.950 48,827 -0.16(-2.62%)
Sep 17, 2021 6.250 6.580 6.110 6.110 77,350 -0.22(-3.48%)
Sep 16, 2021 6.320 6.590 6.152 6.330 17,805 -0.01(-0.16%)
Sep 15, 2021 6.350 6.690 6.300 6.340 49,138 +0.04(+0.63%)
Sep 14, 2021 6.330 6.624 6.070 6.300 21,787 -0.03(-0.47%)
Sep 13, 2021 6.560 6.660 6.100 6.330 51,561 -0.16(-2.47%)
Sep 10, 2021 5.950 6.800 5.890 6.490 78,580 +0.63(+10.75%)
Sep 09, 2021 5.890 5.918 5.850 5.860 6,146 -0.01(-0.17%)
Sep 08, 2021 5.950 5.980 5.860 5.870 10,033 -0.09(-1.51%)
Sep 07, 2021 6.250 6.260 5.950 5.960 16,430 -0.23(-3.72%)
Sep 03, 2021 6.380 6.518 6.150 6.190 32,798 -0.16(-2.52%)
Sep 02, 2021 6.450 6.540 6.300 6.350 10,885 -0.11(-1.70%)
Sep 01, 2021 6.630 6.630 6.460 6.460 9,138 -0.09(-1.37%)
Aug 31, 2021 6.710 6.839 6.510 6.550 10,031 -0.14(-2.09%)
Aug 30, 2021 6.820 6.900 6.690 6.690 7,910 -0.06(-0.89%)
Aug 27, 2021 6.920 7.040 6.750 6.750 22,350 -0.27(-3.85%)
Aug 26, 2021 7.010 7.139 6.630 7.020 11,945 +0.02(+0.29%)
Aug 25, 2021 7.110 7.173 7.000 7.000 38,924 -0.09(-1.27%)
Aug 24, 2021 6.360 7.190 6.360 7.090 64,475 +0.61(+9.41%)
Aug 23, 2021 5.900 6.660 5.900 6.480 39,753 +0.58(+9.83%)
Aug 20, 2021 6.010 6.035 5.880 5.900 10,986 +0.00(+0.00%)
Aug 19, 2021 5.850 6.000 5.845 5.900 8,937 -0.07(-1.17%)
Aug 18, 2021 5.730 6.090 5.590 5.970 40,112 +0.18(+3.11%)
Aug 17, 2021 5.730 5.791 5.530 5.790 72,799 +0.05(+0.87%)
Aug 16, 2021 5.670 5.849 5.570 5.740 67,881 +0.03(+0.53%)
Aug 13, 2021 5.610 5.750 5.530 5.710 115,083 +0.21(+3.82%)
Aug 12, 2021 5.560 5.620 5.500 5.500 25,898 -0.05(-0.90%)
Aug 11, 2021 5.630 5.745 5.550 5.550 54,604 -0.09(-1.60%)
Aug 10, 2021 5.590 5.750 5.580 5.640 92,331 -0.01(-0.18%)
Aug 09, 2021 5.690 5.830 5.600 5.650 49,875 -0.06(-1.05%)
Aug 06, 2021 6.000 6.000 5.630 5.710 53,230 -0.06(-1.04%)
Aug 05, 2021 5.850 6.350 5.650 5.770 138,353 -0.22(-3.67%)
Aug 04, 2021 6.430 6.780 5.990 5.990 283,516 -0.92(-13.31%)
Aug 03, 2021 6.090 10.80 5.911 6.910 6,142,548 +1.08(+18.52%)
Aug 02, 2021 6.740 6.934 5.810 5.830 157,310 +0.30(+5.42%)
Jul 30, 2021 7.340 8.260 5.520 5.530 26,415 -1.96(-26.17%)
Jul 29, 2021 7.500 8.410 7.100 7.490 116,209 +0.07(+0.94%)
Jul 28, 2021 7.560 8.850 7.175 7.420 140,916 -0.20(-2.62%)
Jul 27, 2021 7.150 7.880 7.150 7.620 35,961 +0.61(+8.70%)
Jul 26, 2021 7.750 8.353 7.000 7.010 27,022 -0.89(-11.27%)
Jul 23, 2021 9.320 9.500 7.426 7.900 80,788 -1.42(-15.24%)
Jul 22, 2021 9.270 9.470 8.910 9.320 23,774 +0.19(+2.08%)
Jul 21, 2021 9.070 9.460 9.070 9.130 2,686 +0.01(+0.11%)
Jul 20, 2021 9.060 9.520 9.060 9.120 3,308 +0.06(+0.66%)
Jul 19, 2021 9.840 10.08 8.910 9.060 23,186 -1.09(-10.77%)
Jul 16, 2021 10.47 10.84 10.05 10.15 33,685 -0.43(-4.03%)
Jul 15, 2021 10.63 10.79 10.41 10.58 5,516 +0.07(+0.67%)
Jul 14, 2021 10.78 11.13 10.10 10.51 48,521 -0.40(-3.67%)
Jul 13, 2021 11.01 11.12 10.60 10.91 14,594 -0.01(-0.09%)
Jul 12, 2021 11.11 11.12 10.78 10.92 10,931 -0.08(-0.73%)
Jul 09, 2021 10.47 11.13 10.22 11.00 68,735 +0.67(+6.45%)
Jul 08, 2021 10.39 10.39 10.29 10.33 1,106 -0.16(-1.49%)
Jul 07, 2021 10.30 10.70 10.29 10.49 5,017 -0.02(-0.19%)
Jul 06, 2021 10.79 11.12 10.50 10.51 9,025 -0.34(-3.13%)
Jul 02, 2021 10.99 11.13 10.85 10.85 4,656 -0.13(-1.18%)
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.