-
5 DAY PERFORMANCE
-10.81% -
1 MONTH PERFORMANCE
+3.12% -
3 MONTH PERFORMANCE
-9.34% -
6 MONTH PERFORMANCE
-41.70% -
YEAR-TO-DATE PERFORMANCE
+4.43% -
1 YEAR PERFORMANCE
+10.73%
LAVA Therapeutics N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $1.77 | $1.66 (-6.21%) | $1.77 | $1.65 | 36,437 | $44.52 M |
| 11/13/2024 | $1.80 | $1.70 (-5.56%) | $1.86 | $1.65 | 64,400 | $45.60 M |
| 11/12/2024 | $1.79 | $1.76 (-1.68%) | $1.81 | $1.75 | 22,800 | $47.21 M |
| 11/11/2024 | $1.87 | $1.85 (-1.07%) | $1.89 | $1.82 | 30,209 | $49.62 M |
| 11/08/2024 | $1.84 | $1.85 (0.54%) | $1.88 | $1.84 | 11,700 | $49.62 M |
| 11/07/2024 | $1.85 | $1.84 (-0.54%) | $1.97 | $1.79 | 60,920 | $49.35 M |
| 11/06/2024 | $1.87 | $1.90 (1.6%) | $1.90 | $1.78 | 29,201 | $50.96 M |
| 11/05/2024 | $1.76 | $1.82 (3.41%) | $1.84 | $1.75 | 10,026 | $48.82 M |
| 11/04/2024 | $1.80 | $1.77 (-1.67%) | $1.87 | $1.76 | 89,700 | $47.48 M |
| 11/01/2024 | $1.79 | $1.90 (6.15%) | $1.97 | $1.78 | 74,699 | $50.96 M |
| 10/31/2024 | $1.87 | $1.81 (-3.21%) | $1.88 | $1.77 | 45,038 | $48.55 M |
| 10/30/2024 | $1.81 | $1.92 (6.08%) | $1.93 | $1.81 | 29,300 | $51.50 M |
| 10/29/2024 | $2.01 | $1.82 (-9.45%) | $2.01 | $1.76 | 86,989 | $48.82 M |
| 10/28/2024 | $1.95 | $2.04 (4.62%) | $2.06 | $1.95 | 198,500 | $54.72 M |
| 10/25/2024 | $2.04 | $2.00 (-1.96%) | $2.04 | $1.94 | 80,407 | $53.64 M |
| 10/24/2024 | $2.03 | $2.00 (-1.48%) | $2.05 | $1.90 | 92,900 | $53.64 M |
| 10/23/2024 | $1.75 | $2.04 (16.57%) | $2.09 | $1.75 | 349,817 | $54.72 M |
| 10/22/2024 | $1.75 | $1.74 (-0.57%) | $1.75 | $1.71 | 15,748 | $46.67 M |
| 10/21/2024 | $1.69 | $1.72 (1.78%) | $1.78 | $1.69 | 55,106 | $46.13 M |
| 10/18/2024 | $1.67 | $1.68 (0.6%) | $1.68 | $1.64 | 44,900 | $45.06 M |
| 10/17/2024 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.61 | 31,800 | $44.26 M |
| 10/16/2024 | $1.60 | $1.65 (3.12%) | $1.65 | $1.60 | 44,024 | $44.26 M |
| 10/15/2024 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.58 | 15,700 | $42.92 M |
| 10/14/2024 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.56 | 36,043 | $42.65 M |
| 10/11/2024 | $1.60 | $1.65 (3.12%) | $1.65 | $1.60 | 11,637 | $44.26 M |
| 10/10/2024 | $1.60 | $1.60 (0%) | $1.65 | $1.59 | 18,100 | $42.92 M |
| 10/09/2024 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.60 | 25,400 | $42.92 M |
| 10/08/2024 | $1.66 | $1.64 (-1.2%) | $1.72 | $1.63 | 26,622 | $43.99 M |
| 10/07/2024 | $1.67 | $1.69 (1.2%) | $1.74 | $1.63 | 24,132 | $45.33 M |
| 10/04/2024 | $1.71 | $1.71 (0%) | $1.75 | $1.66 | 15,600 | $45.87 M |
| 10/03/2024 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.67 | 3,334 | $44.79 M |
| 10/02/2024 | $1.67 | $1.70 (1.8%) | $1.70 | $1.65 | 8,600 | $45.60 M |
| 10/01/2024 | $1.65 | $1.67 (1.21%) | $1.69 | $1.64 | 22,412 | $44.79 M |
| 09/30/2024 | $1.67 | $1.66 (-0.6%) | $1.68 | $1.58 | 54,600 | $44.52 M |
| 09/27/2024 | $1.62 | $1.68 (3.7%) | $1.70 | $1.62 | 29,664 | $45.06 M |
| 09/26/2024 | $1.63 | $1.65 (1.23%) | $1.72 | $1.60 | 87,000 | $44.26 M |
| 09/25/2024 | $1.71 | $1.64 (-4.09%) | $1.72 | $1.64 | 11,252 | $43.99 M |
| 09/24/2024 | $1.64 | $1.69 (3.05%) | $1.72 | $1.61 | 50,900 | $45.33 M |
| 09/23/2024 | $1.70 | $1.63 (-4.12%) | $1.75 | $1.59 | 63,607 | $43.72 M |
| 09/20/2024 | $1.62 | $1.63 (0.62%) | $1.71 | $1.62 | 56,132 | $43.72 M |
| 09/19/2024 | $1.74 | $1.68 (-3.45%) | $1.76 | $1.62 | 51,900 | $45.06 M |
| 09/18/2024 | $1.75 | $1.68 (-4%) | $1.75 | $1.66 | 43,434 | $45.06 M |
| 09/17/2024 | $1.70 | $1.76 (3.53%) | $1.80 | $1.66 | 45,715 | $47.21 M |
| 09/16/2024 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.66 | 27,500 | $46.13 M |
| 09/13/2024 | $1.74 | $1.72 (-1.15%) | $1.74 | $1.66 | 26,800 | $46.13 M |
| 09/12/2024 | $1.76 | $1.68 (-4.55%) | $1.76 | $1.66 | 9,500 | $45.06 M |
| 09/11/2024 | $1.66 | $1.74 (4.82%) | $1.75 | $1.66 | 17,518 | $46.67 M |
| 09/10/2024 | $1.75 | $1.70 (-2.86%) | $1.76 | $1.62 | 54,200 | $45.60 M |
| 09/09/2024 | $1.62 | $1.70 (4.94%) | $1.73 | $1.62 | 40,500 | $45.60 M |
| 09/06/2024 | $1.56 | $1.60 (2.56%) | $1.64 | $1.53 | 23,200 | $42.92 M |
| 09/05/2024 | $1.63 | $1.64 (0.61%) | $1.71 | $1.60 | 38,900 | $43.99 M |
| 09/04/2024 | $1.60 | $1.63 (1.87%) | $1.64 | $1.58 | 35,400 | $43.72 M |
| 09/03/2024 | $1.88 | $1.57 (-16.49%) | $1.88 | $1.55 | 185,000 | $42.11 M |
| 08/30/2024 | $1.78 | $1.75 (-1.69%) | $1.79 | $1.74 | 51,226 | $46.94 M |
| 08/29/2024 | $1.82 | $1.83 (0.55%) | $1.83 | $1.79 | 16,600 | $49.08 M |
| 08/28/2024 | $1.84 | $1.78 (-3.26%) | $1.84 | $1.78 | 19,900 | $47.74 M |
| 08/27/2024 | $1.85 | $1.85 (0%) | $1.87 | $1.81 | 7,100 | $49.62 M |
| 08/26/2024 | $1.89 | $1.84 (-2.65%) | $1.91 | $1.82 | 28,413 | $49.35 M |
| 08/23/2024 | $1.88 | $1.89 (0.53%) | $1.97 | $1.88 | 119,929 | $50.69 M |
| 08/22/2024 | $1.80 | $1.87 (3.89%) | $1.94 | $1.80 | 61,300 | $50.16 M |
| 08/21/2024 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.76 | 45,336 | $48.28 M |
| 08/20/2024 | $1.83 | $1.81 (-1.09%) | $1.85 | $1.77 | 71,400 | $48.55 M |
| 08/19/2024 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.77 | 55,443 | $48.82 M |
| 08/16/2024 | $1.83 | $1.79 (-2.19%) | $1.84 | $1.77 | 64,635 | $47.96 M |
| 08/15/2024 | $1.80 | $1.82 (1.11%) | $1.87 | $1.75 | 65,806 | $48.77 M |