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

Lava Therapeutics N.V. (NQ: LVTX )

2.740 -0.240 (-8.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
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%)
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.