LAVA Therapeutics NV (LVTX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.47524752475 | 2.02 | 2.2055 | 1.91 | 87903 | 2.04874359 | CS |
| 4 | 0.12 | 6.15384615385 | 1.95 | 2.39 | 1.72 | 95101 | 2.00819792 | CS |
| 12 | -1.03 | -33.2258064516 | 3.1 | 3.2 | 1.72 | 77992 | 2.26066034 | CS |
| 26 | 0.07 | 3.5 | 2 | 6.47 | 1.58 | 612634 | 2.91989006 | CS |
| 52 | 0.16 | 8.37696335079 | 1.91 | 6.47 | 1.131 | 490005 | 2.63718318 | CS |
| 156 | -5.68 | -73.2903225806 | 7.75 | 10.8 | 1.131 | 312135 | 3.27919759 | CS |
| 260 | -9.41 | -81.968641115 | 11.48 | 17.2 | 1.131 | 287685 | 3.52906912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 2.11 | 0.13 | 6.57 | 2.0099999 | 2.2054999 | 1.98 | 160725 |
| 1721860500 | 1.98 | -0.06 | -2.94 | 2.06 | 2.1 | 1.98 | 83958 |
| 1721774100 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.1199 | 2 | 85447 |
| 1721687700 | 2.02 | -0.04 | -1.94 | 2.1 | 2.1 | 1.91 | 78891 |
| 1721428500 | 2.06 | -0.02 | -0.72 | 2.04 | 2.1299 | 2.0099999 | 33702 |
| 1721342100 | 2.075 | -0.22 | -9.39 | 2.32 | 2.32 | 2.001 | 71578 |
| 1721255700 | 2.29 | 0.18 | 8.53 | 2.17 | 2.39 | 2.1248 | 181273 |
| 1721169300 | 2.11 | 0.31 | 17.22 | 1.78 | 2.22 | 1.78 | 432711 |
| 1721082900 | 1.8 | -0.07 | -3.74 | 1.91 | 1.91 | 1.72 | 123823 |
| 1720823700 | 1.87 | 0.08 | 4.47 | 1.78 | 1.89 | 1.78 | 46506 |
| 1720737300 | 1.79 | -0.12 | -6.28 | 1.94 | 1.98 | 1.78 | 101587 |
| 1720650900 | 1.91 | 0.02 | 1.06 | 1.91 | 1.9472 | 1.86 | 52251 |
| 1720564500 | 1.89 | 0.04 | 2.16 | 1.89 | 1.9 | 1.8 | 29701 |
| 1720478100 | 1.85 | -0.04 | -2.12 | 1.97 | 2.0246 | 1.85 | 51177 |
| 1720218900 | 1.89 | 0.09 | 5.00 | 1.8 | 1.93 | 1.8 | 78248 |
| 1720040640 | 1.8 | -0.09 | -4.76 | 1.88 | 1.94 | 1.79 | 41916 |
| 1719959700 | 1.89 | 0.02 | 1.07 | 1.84 | 2.0198999 | 1.84 | 53151 |
| 1719873300 | 1.87 | -0.01 | -0.53 | 1.84 | 2.06 | 1.83 | 18430 |
| 1719614100 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1719527700 | 1.88 | 0.03 | 1.62 | 1.86 | 2.0256 | 1.82 | 102354 |
| 1719441300 | 1.85 | -0.09 | -4.64 | 1.89 | 2.04 | 1.84 | 67484 |
| 1719354900 | 1.94 | 0.07 | 3.74 | 1.86 | 2.11 | 1.85 | 110675 |
| 1719268500 | 1.87 | 0.01 | 0.54 | 1.9 | 1.96 | 1.8501 | 41874 |
| 1719009300 | 1.86 | -0.11 | -5.58 | 1.96 | 1.99 | 1.81 | 50115 |
| 1718922900 | 1.97 | 0.02 | 1.03 | 1.95 | 1.99 | 1.85 | 113174 |
| 1718750100 | 1.95 | -0.14 | -6.70 | 2.09 | 2.18 | 1.91 | 106587 |
| 1718663700 | 2.09 | -0.25 | -10.68 | 2.33 | 2.33 | 2.035 | 120463 |
| 1718404500 | 2.34 | -0.06 | -2.50 | 2.36 | 2.45 | 2.3 | 44233 |
| 1718318100 | 2.4 | 0.1 | 4.35 | 2.33 | 2.52 | 2.27 | 164865 |
| 1718231700 | 2.3 | -0.03 | -1.29 | 2.35 | 2.3681 | 2.22 | 43768 |
| 1718145300 | 2.33 | 0.12 | 5.43 | 2.21 | 2.41 | 2.16 | 38929 |
| 1718058900 | 2.21 | -0.08 | -3.49 | 2.3 | 2.3699 | 2.21 | 27481 |
| 1717799700 | 2.29 | 0.01 | 0.44 | 2.2599999 | 2.36 | 2.25 | 13740 |
| 1717713300 | 2.2799999 | -0.03 | -1.30 | 2.29 | 2.3969999 | 2.2599999 | 17743 |
| 1717626900 | 2.31 | -0.02 | -0.86 | 2.33 | 2.3969999 | 2.29 | 33040 |
| 1717540500 | 2.33 | -0.11 | -4.51 | 2.44 | 2.46 | 2.32 | 37987 |
| 1717454100 | 2.44 | 0.18 | 7.96 | 2.2799999 | 2.5299999 | 2.2799999 | 78769 |
| 1717194900 | 2.2599999 | -0.14 | -5.83 | 2.36 | 2.48 | 2.25 | 210942 |
| 1717108500 | 2.4 | 0.02 | 0.84 | 2.42 | 2.4937 | 2.38 | 32433 |
| 1717022100 | 2.38 | -0.01 | -0.42 | 2.41 | 2.5 | 2.35 | 42863 |
| 1716935700 | 2.39 | -0.25 | -9.47 | 2.58 | 2.705 | 2.38 | 144558 |
| 1716590100 | 2.64 | 0 | 0.00 | 2.64 | 2.787 | 2.5611 | 40843 |
| 1716503700 | 2.64 | -0.08 | -2.94 | 2.79 | 2.79 | 2.52 | 57463 |
| 1716417300 | 2.72 | 0.07 | 2.64 | 2.81 | 2.81 | 2.68 | 36240 |
| 1716330900 | 2.65 | -0.05 | -1.85 | 2.7 | 2.8 | 2.6 | 75503 |
| 1716244500 | 2.7 | 0.06 | 2.27 | 2.63 | 2.7453 | 2.63 | 33453 |
| 1715985300 | 2.64 | -0.12 | -4.35 | 2.7599999 | 2.82 | 2.62 | 47187 |
| 1715898900 | 2.7599999 | -0.07 | -2.47 | 2.85 | 2.93 | 2.74 | 55984 |
| 1715812500 | 2.83 | -0.06 | -2.08 | 2.88 | 2.99 | 2.8 | 51092 |
| 1715726100 | 2.89 | -0.17 | -5.56 | 3 | 3 | 2.56 | 125466 |
| 1715639700 | 3.06 | -0.03 | -0.97 | 3.05 | 3.13 | 3.05 | 12828 |
| 1715380500 | 3.09 | -0.02 | -0.64 | 3.15 | 3.17 | 3.0400999 | 31979 |
| 1715294100 | 3.11 | 0.03 | 0.97 | 3.14 | 3.2 | 2.98 | 108833 |
| 1715207700 | 3.08 | 0.08 | 2.67 | 2.99 | 3.14 | 2.92 | 54163 |
| 1715121300 | 3 | 0.16 | 5.63 | 2.93 | 3.05 | 2.9 | 103908 |
| 1715034900 | 2.84 | -0.19 | -6.27 | 3.0299999 | 3.09 | 2.7799999 | 114990 |
| 1714775700 | 3.0299999 | -0.07 | -2.26 | 3.1 | 3.1 | 2.9601 | 47455 |
| 1714689300 | 3.1 | 0.13 | 4.38 | 3.02 | 3.1 | 2.9625 | 39366 |
| 1714602900 | 2.97 | 0.08 | 2.77 | 2.88 | 3.1 | 2.8 | 179814 |
| 1714516500 | 2.89 | -0.01 | -0.34 | 2.89 | 2.9799 | 2.83 | 115199 |
| 1714430100 | 2.9 | 0.17 | 6.23 | 2.7599999 | 2.99 | 2.72 | 81814 |
| 1714170900 | 2.73 | 0.09 | 3.41 | 2.7 | 2.8199 | 2.68 | 49932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
