Canada markets closed

LAVA Therapeutics N.V. (LVTX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
2.6500-0.0500 (-1.85%)
At close: 04:00PM EDT
2.8800 +0.23 (+8.68%)
After hours: 07:01PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20242.70002.80002.60002.65002.650075,434
May 20, 20242.63002.74502.63002.70002.700033,500
May 17, 20242.77002.77702.62002.64002.640047,200
May 16, 20242.89202.93002.74002.76002.760056,000
May 15, 20242.88002.99002.80002.83002.830051,100
May 14, 20243.00003.00002.56002.89002.8900125,500
May 13, 20243.05003.13003.05003.06003.060012,800
May 10, 20243.15003.17003.04003.09003.090032,000
May 09, 20243.14003.20002.98003.11003.1100108,800
May 08, 20242.99003.14002.92003.08003.080058,600
May 07, 20242.93003.05002.90003.00003.0000103,900
May 06, 20243.03003.09002.78002.84002.8400115,000
May 03, 20243.10003.10002.96003.03003.030047,500
May 02, 20243.02003.10002.96303.10003.100039,400
May 01, 20242.88003.10002.80002.97002.9700179,800
Apr 30, 20242.89002.98002.83002.89002.8900115,200
Apr 29, 20242.76002.99002.72002.90002.900081,800
Apr 26, 20242.70002.82002.68002.73002.730049,900
Apr 25, 20242.75002.85002.52002.64002.6400163,800
Apr 24, 20242.98003.01002.73002.74002.7400153,700
Apr 23, 20242.93003.15002.90002.98002.9800106,400
Apr 22, 20242.72002.93002.69002.85002.850087,700
Apr 19, 20242.80002.82002.63902.71002.7100133,300
Apr 18, 20242.94003.02002.81402.83002.8300103,700
Apr 17, 20242.88003.07602.88002.94002.940059,500
Apr 16, 20242.89003.07002.88002.89002.890073,200
Apr 15, 20243.12003.24002.88002.93002.9300132,600
Apr 12, 20243.32003.39003.05003.13003.1300151,700
Apr 11, 20243.04003.57003.03003.34003.3400525,400
Apr 10, 20242.75003.16002.51003.04003.0400478,400
Apr 09, 20242.97002.97002.69002.71002.7100313,500
Apr 08, 20243.02003.07002.94002.95002.950097,600
Apr 05, 20242.95003.11002.82503.05003.0500172,200
Apr 04, 20243.10003.23002.82002.87002.8700301,200
Apr 03, 20243.07003.32003.01003.11003.1100271,500
Apr 02, 20243.46003.49002.90003.12003.1200530,900
Apr 01, 20243.27003.45003.24003.37003.3700247,800
Mar 28, 20243.92003.93003.31003.33003.3300491,000
Mar 27, 20244.10004.21003.70003.91003.9100428,900
Mar 26, 20243.75004.10003.59004.03004.0300415,100
Mar 25, 20243.69003.98003.62003.71003.7100508,600
Mar 22, 20243.25003.74003.16103.65003.6500492,000
Mar 21, 20243.00003.33003.00003.25003.2500417,100
Mar 20, 20243.18003.19002.78003.07003.0700523,600
Mar 19, 20242.93003.31002.93003.19003.1900717,000
Mar 18, 20242.98003.12802.81002.94002.9400289,700
Mar 15, 20242.74003.07002.61002.95002.9500555,200
Mar 14, 20242.66002.78002.55002.74002.7400237,500
Mar 13, 20242.45002.78802.32002.71002.7100447,700
Mar 12, 20242.54002.54002.40002.47002.4700133,300
Mar 11, 20242.35002.63002.33002.54002.5400319,000
Mar 08, 20242.57002.70002.30002.32002.3200556,800
Mar 07, 20242.20002.60002.20002.58002.5800642,100
Mar 06, 20242.43002.50002.17002.25002.25001,469,200
Mar 05, 20243.20003.42002.24002.25002.25008,956,100
Mar 04, 20242.30003.72002.26003.03003.03005,674,900
Mar 01, 20242.98003.31002.15002.20002.20001,947,700
Feb 29, 20242.20006.47002.03003.33003.330036,886,700
Feb 28, 20242.15002.21802.10002.16002.160080,400
Feb 27, 20242.05002.25002.02002.12002.1200159,000
Feb 26, 20242.12002.14002.04002.12002.120064,800
Feb 23, 20242.08002.09001.96002.07002.070050,200
Feb 22, 20242.03002.15001.89102.03002.030076,800
Feb 21, 20242.03002.06001.88501.96001.960047,100
Feb 20, 20242.14002.16001.96002.04002.0400130,800
Feb 16, 20241.99002.29001.84002.16002.1600329,100
Feb 15, 20241.80002.04501.71902.02002.0200272,400
Feb 14, 20241.72001.80001.68001.76001.760061,500
Feb 13, 20241.82001.82001.68001.71001.710064,000
Feb 12, 20241.75001.80001.70401.75001.750045,100
Feb 09, 20241.68001.75001.66301.72001.7200217,100
Feb 08, 20241.67001.69001.63001.68001.680095,900
Feb 07, 20241.72001.72001.59001.66001.6600176,600
Feb 06, 20241.70001.71001.66501.69001.690067,200
Feb 05, 20241.72001.74701.68001.71001.7100133,100
Feb 02, 20241.69001.72001.67001.72001.7200133,100
Feb 01, 20241.72001.75001.64001.67001.6700209,200
Jan 31, 20241.82001.82801.58001.67001.6700456,300
Jan 30, 20241.77001.80001.61001.73001.7300361,400
Jan 29, 20241.74001.92001.73001.82001.8200520,100
Jan 26, 20242.00002.14001.83001.83001.83002,017,800
Jan 25, 20242.31002.43002.02002.23002.230043,378,200
Jan 24, 20241.54001.57001.51001.56001.56007,500
Jan 23, 20241.50001.56401.50001.53001.53008,600
Jan 22, 20241.52001.55001.49001.53001.53004,900
Jan 19, 20241.58001.60001.50001.59001.590035,100
Jan 18, 20241.57001.58001.55001.58001.580012,800
Jan 17, 20241.59001.62101.55001.55001.55005,000
Jan 16, 20241.59001.66001.59001.64001.64004,800
Jan 12, 20241.63001.70001.63001.67001.67008,400
Jan 11, 20241.70501.73001.58501.66001.660060,300
Jan 10, 20241.80001.80001.72001.75001.750015,100
Jan 09, 20241.77001.80001.75001.80001.800018,600
Jan 08, 20241.80001.84001.68501.77001.770015,400
Jan 05, 20241.79901.81001.74001.80001.800022,800
Jan 04, 20241.72001.84701.72001.82001.820029,400
Jan 03, 20241.77001.78001.71001.75001.750025,900
Jan 02, 20241.57001.85001.57001.75301.7530132,900
Dec 29, 20231.53001.60001.51001.58001.580040,600
Dec 28, 20231.55001.58001.54001.56001.560040,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...