LAVA Therapeutics NV (LVTX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -12.8342245989 | 1.87 | 1.89 | 1.55 | 38099 | 1.69833072 | CS |
| 4 | -0.06 | -3.55029585799 | 1.69 | 2.093 | 1.55 | 70871 | 1.91072402 | CS |
| 12 | -0.26 | -13.7566137566 | 1.89 | 2.093 | 1.5304 | 47690 | 1.78800562 | CS |
| 26 | -1 | -38.0228136882 | 2.63 | 2.81 | 1.5304 | 60509 | 1.96292569 | CS |
| 52 | 0.09 | 5.84415584416 | 1.54 | 6.47 | 1.35 | 501728 | 2.63607673 | CS |
| 156 | -5.35 | -76.6475644699 | 6.98 | 7.89 | 1.131 | 304711 | 3.09472935 | CS |
| 260 | -9.85 | -85.8013937282 | 11.48 | 17.2 | 1.131 | 267371 | 3.49827579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 1.6299999 | 0.06 | 3.82 | 1.6 | 1.6299999 | 1.54 | 58236 |
| 1731713700 | 1.57 | -0.09 | -5.42 | 1.66 | 1.6673 | 1.55 | 36541 |
| 1731627300 | 1.66 | -0.04 | -2.35 | 1.7695 | 1.7695 | 1.65 | 36292 |
| 1731540900 | 1.7 | -0.06 | -3.41 | 1.86 | 1.86 | 1.65 | 63864 |
| 1731454500 | 1.76 | -0.09 | -4.86 | 1.83 | 1.83 | 1.76 | 20107 |
| 1731368100 | 1.85 | 0 | 0.00 | 1.87 | 1.89 | 1.8231 | 30208 |
| 1731108900 | 1.85 | 0.01 | 0.54 | 1.88 | 1.88 | 1.84 | 10167 |
| 1731022500 | 1.84 | -0.06 | -3.16 | 1.97 | 1.97 | 1.79 | 60607 |
| 1730936100 | 1.9 | 0.08 | 4.40 | 1.87 | 1.9 | 1.78 | 29161 |
| 1730849700 | 1.82 | 0.05 | 2.82 | 1.77 | 1.8367 | 1.75 | 9558 |
| 1730763300 | 1.77 | -0.13 | -6.84 | 1.8 | 1.8682 | 1.76 | 89679 |
| 1730500500 | 1.9 | 0.09 | 4.97 | 1.79 | 1.9694 | 1.78 | 74535 |
| 1730414100 | 1.81 | -0.11 | -5.73 | 1.87 | 1.8797 | 1.77 | 45038 |
| 1730327700 | 1.92 | 0.1 | 5.49 | 1.84 | 1.9256 | 1.83 | 28578 |
| 1730241300 | 1.82 | -0.22 | -10.57 | 1.9629 | 1.97 | 1.76 | 86160 |
| 1730154900 | 2.035 | 0.04 | 1.75 | 1.95 | 2.06 | 1.95 | 197812 |
| 1729895700 | 2 | 0 | 0.00 | 2.04 | 2.04 | 1.94 | 80391 |
| 1729809300 | 2 | -0.04 | -1.96 | 2.02 | 2.04 | 1.9 | 89115 |
| 1729722900 | 2.04 | 0.3 | 17.24 | 1.7785 | 2.093 | 1.77 | 345381 |
| 1729636500 | 1.74 | 0.02 | 1.13 | 1.74 | 1.74 | 1.71 | 14600 |
| 1729550100 | 1.7206 | 0.04 | 2.42 | 1.69 | 1.78 | 1.69 | 55106 |
| 1729290900 | 1.68 | 0.03 | 1.82 | 1.67 | 1.68 | 1.6399999 | 44684 |
| 1729204500 | 1.65 | 0 | 0.00 | 1.67 | 1.67 | 1.61 | 31528 |
| 1729118100 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.5958 | 44019 |
| 1729031700 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6085 | 1.5801 | 15673 |
| 1728945300 | 1.59 | -0.06 | -3.64 | 1.6399999 | 1.65 | 1.56 | 36042 |
| 1728686100 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.6 | 11609 |
| 1728599700 | 1.6 | 0 | 0.00 | 1.6025 | 1.65 | 1.586 | 18058 |
| 1728513300 | 1.6 | -0.04 | -2.44 | 1.68 | 1.68 | 1.6 | 25392 |
| 1728426900 | 1.6399999 | -0.05 | -2.96 | 1.66 | 1.6949 | 1.6301 | 25619 |
| 1728340500 | 1.69 | -0.02 | -1.17 | 1.69 | 1.7413 | 1.6307 | 24130 |
| 1728081300 | 1.71 | 0.04 | 2.40 | 1.7 | 1.75 | 1.66 | 15516 |
| 1727994900 | 1.67 | -0.03 | -1.53 | 1.69 | 1.72 | 1.67 | 3333 |
| 1727908500 | 1.696 | 0.03 | 1.58 | 1.6732 | 1.72 | 1.65 | 8488 |
| 1727822100 | 1.6697 | 0.01 | 0.58 | 1.62 | 1.69 | 1.62 | 22085 |
| 1727735520 | 1.66 | -0.02 | -1.07 | 1.68 | 1.68 | 1.58 | 54441 |
| 1727476500 | 1.678 | 0.03 | 1.70 | 1.62 | 1.7 | 1.62 | 29551 |
| 1727390100 | 1.65 | 0.01 | 0.61 | 1.66 | 1.72 | 1.5982 | 86997 |
| 1727303700 | 1.6399999 | -0.05 | -2.96 | 1.68 | 1.7182 | 1.6399999 | 11248 |
| 1727217300 | 1.69 | 0.06 | 3.68 | 1.66 | 1.719 | 1.61 | 50858 |
| 1727130900 | 1.6299999 | 0 | 0.00 | 1.7 | 1.75 | 1.59 | 63607 |
| 1726871700 | 1.6299999 | -0.05 | -2.98 | 1.62 | 1.7096 | 1.62 | 56015 |
| 1726785300 | 1.68 | 0 | 0.00 | 1.7001 | 1.725 | 1.6207 | 50839 |
| 1726698900 | 1.68 | -0.08 | -4.55 | 1.73 | 1.7499 | 1.66 | 43065 |
| 1726612500 | 1.76 | 0.04 | 2.56 | 1.7 | 1.8 | 1.66 | 45714 |
| 1726526100 | 1.716 | -0 | -0.23 | 1.72 | 1.7306 | 1.66 | 27459 |
| 1726266900 | 1.72 | 0.04 | 2.14 | 1.73 | 1.74 | 1.6601 | 26230 |
| 1726180500 | 1.684 | -0.06 | -3.22 | 1.705 | 1.72 | 1.6601 | 8991 |
| 1726094100 | 1.74 | 0.04 | 2.35 | 1.68 | 1.75 | 1.6601 | 17517 |
| 1726007700 | 1.7 | 0 | 0.00 | 1.7 | 1.76 | 1.6201 | 53895 |
| 1725921300 | 1.7 | 0.1 | 6.25 | 1.62 | 1.7301 | 1.62 | 40471 |
| 1725662100 | 1.6 | -0.04 | -2.44 | 1.56 | 1.6399999 | 1.5304 | 20411 |
| 1725575700 | 1.6399999 | 0.01 | 0.61 | 1.625 | 1.71 | 1.595 | 38824 |
| 1725489300 | 1.6299999 | 0.06 | 3.82 | 1.6 | 1.6399 | 1.58 | 35371 |
| 1725402900 | 1.57 | -0.18 | -10.29 | 1.79 | 1.86 | 1.55 | 177961 |
| 1725057300 | 1.75 | -0.08 | -4.37 | 1.78 | 1.79 | 1.74 | 51226 |
| 1724970900 | 1.83 | 0.05 | 2.81 | 1.8 | 1.83 | 1.79 | 16591 |
| 1724884500 | 1.78 | -0.07 | -3.78 | 1.84 | 1.84 | 1.78 | 19864 |
| 1724798100 | 1.85 | 0.01 | 0.54 | 1.85 | 1.87 | 1.81 | 7097 |
| 1724711700 | 1.84 | -0.05 | -2.65 | 1.89 | 1.9143 | 1.82 | 28407 |
| 1724452500 | 1.89 | 0.02 | 1.07 | 1.87 | 1.97 | 1.87 | 119924 |
| 1724366100 | 1.87 | 0.07 | 3.89 | 1.79 | 1.935 | 1.79 | 61298 |
| 1724279700 | 1.8 | -0.01 | -0.55 | 1.86 | 1.86 | 1.7625 | 45236 |
| 1724193300 | 1.81 | -0.01 | -0.55 | 1.83 | 1.85 | 1.77 | 71351 |
| 1724106900 | 1.82 | 0.03 | 1.68 | 1.85 | 1.85 | 1.77 | 55443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
