Skip to main content
LAVA Therapeutics N.V. (LVTX)
1.740
0.00 (0.00%)
Inactive · Last trade price on Nov 20, 2025

LAVA Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20251.811.821.621.741.74-3.87%285,521
Nov 19, 20251.761.821.751.811.811.69%328,713
Nov 18, 20251.631.831.631.781.787.23%543,725
Nov 17, 20251.661.671.601.661.660.61%90,847
Nov 14, 20251.681.681.621.651.65-2.94%46,538
Nov 13, 20251.621.701.611.701.706.25%312,592
Nov 12, 20251.611.611.581.601.60-0.62%211,491
Nov 11, 20251.621.621.601.611.61-122,507
Nov 10, 20251.641.641.591.611.61-100,355
Nov 7, 20251.601.621.591.611.61-0.62%54,578
Nov 6, 20251.601.621.601.621.620.31%38,292
Nov 5, 20251.611.621.601.621.62-0.62%48,674
Nov 4, 20251.611.631.601.631.63-0.31%61,067
Nov 3, 20251.631.631.591.631.630.31%39,263
Oct 31, 20251.601.631.581.631.63-0.31%14,875
Oct 30, 20251.601.641.601.631.631.56%64,867
Oct 29, 20251.611.631.581.611.61-0.31%84,737
Oct 28, 20251.591.611.581.611.61-13,760
Oct 27, 20251.581.621.581.611.61-24,431
Oct 24, 20251.621.631.601.611.61-149,273
Oct 23, 20251.611.631.591.611.61-1.23%85,906
Oct 22, 20251.471.641.451.631.6310.88%2,564,476
Oct 21, 20251.471.501.451.471.47-1.34%1,189,596
Oct 20, 20251.491.511.441.491.490.68%1,439,774
Oct 17, 20251.491.521.441.481.48-2.63%1,898,885
Oct 16, 20251.521.531.471.521.520.33%1,012,920
Oct 15, 20251.521.551.491.521.52-0.98%296,847
Oct 14, 20251.531.561.501.531.53-0.65%433,663
Oct 13, 20251.551.591.531.541.54-0.65%103,195
Oct 10, 20251.541.581.531.551.55-0.64%91,617
Oct 9, 20251.571.601.541.561.56-1.27%101,859
Oct 8, 20251.621.631.561.581.58-2.47%71,013
Oct 7, 20251.621.641.601.621.620.62%49,338
Oct 6, 20251.601.641.581.611.610.63%137,015
Oct 3, 20251.561.611.561.601.603.23%91,422
Oct 2, 20251.551.561.541.551.550.65%380,333
Oct 1, 20251.561.581.541.541.54-1.28%125,829
Sep 30, 20251.551.611.531.561.56-3.11%1,138,130
Sep 29, 20251.591.621.591.611.611.26%164,206
Sep 26, 20251.571.601.571.591.590.13%147,165
Sep 25, 20251.581.591.571.591.59-0.13%66,374
Sep 24, 20251.571.591.571.591.590.63%80,446
Sep 23, 20251.571.591.561.581.581.28%231,498
Sep 22, 20251.501.571.481.561.565.05%278,602
Sep 19, 20251.491.491.401.491.491.02%3,187,907
Sep 18, 20251.501.551.431.471.47-2.00%1,136,127
Sep 17, 20251.501.531.471.501.50-0.66%713,019
Sep 16, 20251.531.571.501.511.51-1.95%637,632
Sep 15, 20251.541.551.531.541.54-0.32%52,955
Sep 12, 20251.541.561.531.551.550.32%57,150
Sep 11, 20251.551.561.541.541.54-1.60%57,394
Sep 10, 20251.561.581.541.571.57-0.32%51,683
Sep 9, 20251.541.571.541.571.571.29%46,086
Sep 8, 20251.551.571.541.551.55-1.27%86,775
Sep 5, 20251.571.571.551.571.571.29%32,058
Sep 4, 20251.571.571.541.551.55-1.27%33,372
Sep 3, 20251.541.591.541.571.570.64%69,631
Sep 2, 20251.541.581.541.561.56-0.64%90,937
Aug 29, 20251.541.581.531.571.571.29%161,708
Aug 28, 20251.541.561.541.551.55-156,763
Aug 27, 20251.511.571.511.551.551.97%62,098
Aug 26, 20251.511.541.511.521.520.66%209,439
Aug 25, 20251.531.551.501.511.51-1.31%341,457
Aug 22, 20251.541.551.531.531.53-1.29%181,479
Aug 21, 20251.511.551.511.551.551.64%199,796
Aug 20, 20251.531.531.511.531.53-51,878
Aug 19, 20251.521.541.521.531.530.33%52,294
Aug 18, 20251.521.551.521.521.52-101,501
Aug 15, 20251.521.561.511.521.52-1.30%192,254
Aug 14, 20251.521.561.521.541.540.65%106,486
Aug 13, 20251.541.551.521.531.53-78,849
Aug 12, 20251.541.551.521.531.530.66%22,972
Aug 11, 20251.521.551.511.521.52-0.65%123,560
Aug 8, 20251.521.561.521.531.53-221,442
Aug 7, 20251.531.561.511.531.53-199,594
Aug 6, 20251.481.561.451.531.531.66%280,097
Aug 5, 20251.421.541.421.511.512.38%321,842
Aug 4, 20251.411.511.371.471.473.52%1,023,854
Aug 1, 20251.481.481.411.421.42-6.58%38,920
Jul 31, 20251.421.541.381.521.527.04%115,816
Jul 30, 20251.531.691.351.421.42-3.40%239,118
Jul 29, 20251.501.561.461.471.47-3.29%51,966
Jul 28, 20251.441.551.341.521.526.29%115,053
Jul 25, 20251.481.571.331.431.43-2.05%48,680
Jul 24, 20251.471.671.361.461.46-0.68%76,129
Jul 23, 20251.451.501.441.471.472.08%15,199
Jul 22, 20251.451.571.401.441.44-71,792
Jul 21, 20251.411.451.411.441.441.41%19,219
Jul 18, 20251.431.451.391.421.421.43%23,804
Jul 17, 20251.421.451.391.401.40-0.71%26,342
Jul 16, 20251.421.431.391.411.410.71%15,931
Jul 15, 20251.451.451.391.401.40-5.41%29,083
Jul 14, 20251.381.491.381.481.488.82%152,603
Jul 11, 20251.361.381.341.361.360.74%13,995
Jul 10, 20251.351.371.331.351.35-0.74%8,907
Jul 9, 20251.341.401.311.361.360.22%9,292
Jul 8, 20251.321.381.311.361.362.80%11,816
Jul 7, 20251.301.351.301.321.32-19,405
Jul 3, 20251.301.341.301.321.320.76%3,996
Jul 2, 20251.371.381.301.311.31-0.76%19,864