LAVA Therapeutics N.V. (LVTX)
NASDAQ: LVTX
· Real-Time Price · USD
1.60
0.05 (3.23%)
At close: Oct 03, 2025, 3:58 PM
1.60
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
LVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 3.23% | 91,330 |
| Oct 2, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 380,333 |
| Oct 1, 2025 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -1.28% | 125,829 |
| Sep 30, 2025 | 1.55 | 1.61 | 1.53 | 1.56 | 1.56 | -3.11% | 1,138,130 |
| Sep 29, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 164,206 |
| Sep 26, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 0.00% | 147,200 |
| Sep 25, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.00% | 66,616 |
| Sep 24, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 80,446 |
| Sep 23, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 231,500 |
| Sep 22, 2025 | 1.50 | 1.57 | 1.48 | 1.56 | 1.56 | 4.70% | 278,602 |
| Sep 19, 2025 | 1.49 | 1.49 | 1.40 | 1.49 | 1.49 | 1.36% | 3,188,247 |
| Sep 18, 2025 | 1.50 | 1.55 | 1.43 | 1.47 | 1.47 | -2.00% | 1,136,127 |
| Sep 17, 2025 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | 713,019 |
| Sep 16, 2025 | 1.53 | 1.56 | 1.50 | 1.51 | 1.51 | -1.95% | 637,632 |
| Sep 15, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 53,000 |
| Sep 12, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 57,200 |
| Sep 11, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -1.91% | 57,400 |
| Sep 10, 2025 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.00% | 51,700 |
| Sep 9, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 46,100 |
| Sep 8, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 86,800 |
Page 1 of 57