LAVA Therapeutics NV (LVTX) Historical Stock Data

1.55 ↑0.02 (1.31%)

As of December 7, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, LVTX is down -0.25% a day on average. There have been 15 days where LAVA Therapeutics NV closed green and 15 days where LVTX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	1.52	1.55	↑$0.03 (1.97%)	1.52	1.58	5.61K
2023-12-07	1.54	1.53	↓$0.01 (-0.65%)	1.53	1.54	7.45K
2023-12-06	1.52	1.53	↑$0.01 (0.66%)	1.52	1.54	7.19K
2023-12-05	1.51	1.52	↑$0.01 (0.66%)	1.51	1.54	1.26K
2023-12-04	1.52	1.54	↑$0.02 (1.32%)	1.51	1.55	14.45K
2023-12-01	1.52	1.50	↓$0.02 (-1.32%)	1.48	1.52	10.40K
2023-11-30	1.52	1.52	↓$0.00 (-0.28%)	1.47	1.52	21.68K
2023-11-29	1.51	1.52	↑$0.01 (0.66%)	1.51	1.52	4.34K
2023-11-28	1.54	1.51	↓$0.03 (-1.95%)	1.42	1.55	6.19K
2023-11-27	1.55	1.51	↓$0.04 (-2.58%)	1.51	1.55	10.40K
2023-11-24	1.50	1.53	↑$0.03 (2.00%)	1.49	1.54	8.25K
2023-11-22	1.50	1.48	↓$0.02 (-1.33%)	1.46	1.50	3.55K
2023-11-21	1.50	1.49	↓$0.01 (-0.67%)	1.44	1.50	7.53K
2023-11-20	1.54	1.50	↓$0.04 (-2.60%)	1.38	1.54	10.64K
2023-11-17	1.50	1.50	↑$0.00 (0.00%)	1.36	1.54	15.80K
2023-11-16	1.40	1.48	↑$0.08 (5.71%)	1.40	1.49	27.99K
2023-11-15	1.53	1.49	↓$0.03 (-2.29%)	1.40	1.54	43.41K
2023-11-14	1.54	1.51	↓$0.03 (-1.95%)	1.38	1.54	17.81K
2023-11-13	1.48	1.51	↑$0.03 (2.03%)	1.43	1.53	57.87K
2023-11-10	1.39	1.40	↑$0.01 (0.72%)	1.36	1.42	73.38K
2023-11-09	1.36	1.36	↑$0.00 (0.00%)	1.32	1.39	77.43K
2023-11-08	1.20	1.32	↑$0.12 (10.00%)	1.20	1.33	39.29K
2023-11-07	1.17	1.20	↑$0.03 (2.56%)	1.16	1.21	44.90K
2023-11-06	1.20	1.17	↓$0.03 (-2.50%)	1.16	1.24	56.36K
2023-11-03	1.20	1.17	↓$0.03 (-2.50%)	1.16	1.29	408.91K
2023-11-02	1.20	1.20	↑$0.00 (0.00%)	1.18	1.26	57.70K
2023-11-01	1.20	1.18	↓$0.02 (-1.67%)	1.16	1.20	21.40K
2023-10-31	1.30	1.19	↓$0.11 (-8.46%)	1.14	1.31	53.60K
2023-10-30	1.15	1.18	↑$0.03 (2.61%)	1.13	1.25	40.04K
2023-10-27	1.30	1.20	↓$0.10 (-7.69%)	1.15	1.30	32.54K