LAVA Therapeutics NV (LVTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.31 | 1.34 | 1.28 | 10808 | 1.31849364 | CS |
| 4 | 0.06 | 4.8 | 1.25 | 1.4 | 1.18 | 40562 | 1.31238527 | CS |
| 12 | -0.05 | -3.67647058824 | 1.36 | 1.4375 | 1.03 | 43179 | 1.26091005 | CS |
| 26 | 0.332 | 33.9468302658 | 0.978 | 1.51 | 0.8502 | 237587 | 1.29761385 | CS |
| 52 | -0.64 | -32.8205128205 | 1.95 | 2.39 | 0.8502 | 154887 | 1.39335099 | CS |
| 156 | -1.13 | -46.3114754098 | 2.44 | 7.38 | 0.8502 | 344712 | 2.85246467 | CS |
| 260 | -10.17 | -88.5888501742 | 11.48 | 17.2 | 0.8502 | 261196 | 3.24052706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 1.31 | -0.03 | -2.24 | 1.35 | 1.3821 | 1.3 | 15523 |
| 1750286100 | 1.34 | 0.04 | 3.08 | 1.3 | 1.34 | 1.28 | 20048 |
| 1750199700 | 1.3 | 0.01 | 0.78 | 1.31 | 1.32 | 1.3 | 8966 |
| 1750113300 | 1.29 | -0.02 | -1.53 | 1.28 | 1.305 | 1.28 | 7230 |
| 1749854100 | 1.31 | 0 | 0.00 | 1.31 | 1.32 | 1.31 | 6986 |
| 1749767700 | 1.31 | -0.03 | -2.24 | 1.33 | 1.33 | 1.31 | 1848 |
| 1749681300 | 1.34 | -0.03 | -2.19 | 1.37 | 1.37 | 1.32 | 9581 |
| 1749594900 | 1.37 | 0.01 | 0.74 | 1.37 | 1.4 | 1.31 | 35159 |
| 1749508500 | 1.36 | 0.04 | 3.03 | 1.34 | 1.387 | 1.29 | 20110 |
| 1749249300 | 1.32 | 0.02 | 1.54 | 1.31 | 1.33 | 1.2778 | 17666 |
| 1749162900 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.28 | 8618 |
| 1749076500 | 1.29 | -0.03 | -2.27 | 1.33 | 1.335 | 1.29 | 21381 |
| 1748990100 | 1.32 | 0.03 | 2.33 | 1.3 | 1.34 | 1.29 | 24029 |
| 1748903700 | 1.29 | -0.02 | -1.53 | 1.31 | 1.31 | 1.21 | 53121 |
| 1748644500 | 1.31 | -0.02 | -1.13 | 1.33 | 1.34 | 1.18 | 405213 |
| 1748558100 | 1.325 | 0 | 0.38 | 1.32 | 1.34 | 1.3 | 14033 |
| 1748471700 | 1.32 | 0.03 | 2.33 | 1.3 | 1.32 | 1.29 | 21833 |
| 1748385300 | 1.29 | 0.01 | 0.78 | 1.29 | 1.3 | 1.25 | 33085 |
| 1748039700 | 1.28 | 0.01 | 0.79 | 1.25 | 1.34 | 1.25 | 21200 |
| 1747953300 | 1.27 | -0.05 | -3.79 | 1.3 | 1.32 | 1.25 | 35694 |
| 1747866900 | 1.32 | 0 | 0.00 | 1.33 | 1.33 | 1.27 | 22375 |
| 1747780500 | 1.32 | 0.06 | 4.76 | 1.26 | 1.33 | 1.21 | 43397 |
| 1747694100 | 1.26 | 0.01 | 0.80 | 1.22 | 1.2649999 | 1.22 | 6171 |
| 1747434900 | 1.25 | -0.01 | -0.79 | 1.21 | 1.28 | 1.21 | 13435 |
| 1747348500 | 1.26 | -0.01 | -0.79 | 1.28 | 1.285 | 1.23 | 6449 |
| 1747262100 | 1.27 | 0.02 | 1.60 | 1.22 | 1.3 | 1.2 | 51797 |
| 1747175700 | 1.25 | -0.03 | -2.26 | 1.26 | 1.3068 | 1.2338 | 22935 |
| 1747089300 | 1.2789 | 0.03 | 2.31 | 1.27 | 1.3 | 1.25 | 20718 |
| 1746830100 | 1.25 | -0.02 | -1.57 | 1.26 | 1.29 | 1.2214 | 11828 |
| 1746743700 | 1.27 | 0.02 | 1.36 | 1.26 | 1.27 | 1.23 | 3126 |
| 1746657300 | 1.2529999 | 0.06 | 5.29 | 1.17 | 1.37 | 1.17 | 227062 |
| 1746570900 | 1.19 | -0.05 | -4.03 | 1.26 | 1.26 | 1.17 | 17219 |
| 1746484500 | 1.24 | -0.04 | -3.13 | 1.26 | 1.27 | 1.2135 | 12639 |
| 1746225300 | 1.28 | 0.04 | 3.23 | 1.22 | 1.28 | 1.22 | 10519 |
| 1746138900 | 1.24 | -0.01 | -0.80 | 1.26 | 1.28 | 1.22 | 9377 |
| 1746052500 | 1.25 | -0.01 | -0.79 | 1.26 | 1.26 | 1.2 | 73103 |
| 1745966100 | 1.26 | -0.02 | -1.56 | 1.3 | 1.33 | 1.24 | 22710 |
| 1745879700 | 1.28 | -0.03 | -2.29 | 1.33 | 1.33 | 1.28 | 12187 |
| 1745620500 | 1.31 | -0.07 | -5.07 | 1.3899999 | 1.3899999 | 1.28 | 25601 |
| 1745534100 | 1.3799999 | 0.02 | 1.47 | 1.304 | 1.4 | 1.304 | 10642 |
| 1745447700 | 1.36 | -0.02 | -1.45 | 1.3899999 | 1.4375 | 1.32 | 39999 |
| 1745361300 | 1.3799999 | -0.02 | -1.22 | 1.42 | 1.42 | 1.3799999 | 53343 |
| 1745274900 | 1.397 | 0.09 | 6.64 | 1.31 | 1.43 | 1.27 | 70781 |
| 1744929300 | 1.31 | 0.08 | 6.50 | 1.22 | 1.35 | 1.22 | 101891 |
| 1744842900 | 1.23 | 0.09 | 7.89 | 1.24 | 1.31 | 1.21 | 178605 |
| 1744756500 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.21 | 1.1209 | 6301 |
| 1744670100 | 1.16 | 0.07 | 6.42 | 1.12 | 1.16 | 1.09 | 71624 |
| 1744410900 | 1.09 | 0.01 | 0.93 | 1.08 | 1.11 | 1.08 | 10556 |
| 1744324500 | 1.08 | -0.03 | -2.70 | 1.07 | 1.1 | 1.07 | 14187 |
| 1744238100 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.148 | 1.06 | 70631 |
| 1744151700 | 1.1299999 | -0.01 | -0.88 | 1.2 | 1.2 | 1.03 | 59083 |
| 1744065300 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.15 | 1.11 | 75122 |
| 1743806100 | 1.16 | -0.02 | -1.69 | 1.17 | 1.1955 | 1.1 | 97795 |
| 1743719700 | 1.18 | -0.09 | -7.09 | 1.25 | 1.25 | 1.16 | 138147 |
| 1743633300 | 1.27 | 0.02 | 1.60 | 1.25 | 1.29 | 1.23 | 7039 |
| 1743546900 | 1.25 | -0.02 | -1.57 | 1.26 | 1.28 | 1.23 | 47869 |
| 1743460500 | 1.27 | -0.02 | -1.55 | 1.3 | 1.3 | 1.2 | 46660 |
| 1743201300 | 1.29 | -0.01 | -0.77 | 1.36 | 1.36 | 1.28 | 43333 |
| 1743114900 | 1.3 | 0.03 | 1.96 | 1.27 | 1.32 | 1.2 | 23739 |
| 1743028500 | 1.275 | -0.02 | -1.16 | 1.3 | 1.3 | 1.25 | 31893 |
| 1742942100 | 1.29 | -0.01 | -0.77 | 1.31 | 1.34 | 1.21 | 126352 |
| 1742855700 | 1.3 | 0 | 0.00 | 1.3 | 1.335 | 1.2649999 | 43061 |
| 1742596500 | 1.3 | 0 | 0.00 | 1.305 | 1.3214999 | 1.24 | 21722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
