5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
+1.77%
3 MONTH PERFORMANCE
-40.00%
6 MONTH PERFORMANCE
-48.66%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
-52.71%
LAVA Therapeutics N.V. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $0.97 | $0.96 (-1.29%) | $0.97 | $0.95 | 5,580 | $25.71 M |
02/20/2025 | $0.92 | $0.94 (1.63%) | $0.97 | $0.92 | 9,431 | $25.10 M |
02/19/2025 | $0.93 | $0.93 (-0.01%) | $0.96 | $0.92 | 15,487 | $24.97 M |
02/18/2025 | $0.92 | $0.92 (0.01%) | $0.95 | $0.92 | 18,313 | $24.70 M |
02/14/2025 | $0.92 | $0.94 (2.53%) | $0.94 | $0.92 | 9,507 | $25.23 M |
02/13/2025 | $0.92 | $0.93 (1.3%) | $0.95 | $0.90 | 10,535 | $25.02 M |
02/12/2025 | $0.91 | $0.94 (3.87%) | $0.94 | $0.85 | 139,400 | $25.24 M |
02/11/2025 | $0.91 | $0.91 (-0.4%) | $0.97 | $0.91 | 51,233 | $24.33 M |
02/10/2025 | $0.96 | $0.91 (-5.02%) | $0.96 | $0.91 | 43,300 | $24.48 M |
02/07/2025 | $0.97 | $0.96 (-1.26%) | $0.98 | $0.96 | 9,400 | $25.65 M |
02/06/2025 | $0.93 | $0.95 (1.38%) | $0.98 | $0.93 | 5,918 | $25.37 M |
02/05/2025 | $0.98 | $0.94 (-4.49%) | $1.00 | $0.93 | 39,737 | $25.13 M |
02/04/2025 | $1.00 | $0.98 (-1.85%) | $1.03 | $0.98 | 24,315 | $26.35 M |
02/03/2025 | $0.99 | $1.00 (1.51%) | $1.01 | $0.98 | 33,526 | $26.85 M |
01/31/2025 | $0.96 | $0.98 (2.08%) | $1.03 | $0.95 | 26,827 | $26.31 M |
01/30/2025 | $0.98 | $0.97 (-0.77%) | $0.98 | $0.95 | 13,800 | $26.07 M |
01/29/2025 | $0.98 | $0.96 (-1.94%) | $0.98 | $0.94 | 14,600 | $25.77 M |
01/28/2025 | $0.95 | $0.97 (1.87%) | $0.98 | $0.95 | 16,812 | $26.04 M |
01/27/2025 | $0.93 | $0.97 (4.3%) | $0.99 | $0.93 | 19,059 | $26.04 M |
01/24/2025 | $0.94 | $0.95 (0.71%) | $0.99 | $0.92 | 52,125 | $25.50 M |
01/23/2025 | $0.94 | $0.96 (2.45%) | $0.98 | $0.94 | 19,022 | $25.85 M |
01/22/2025 | $0.95 | $0.94 (-0.71%) | $0.97 | $0.94 | 18,620 | $25.32 M |
01/21/2025 | $0.94 | $0.95 (1.6%) | $0.95 | $0.92 | 25,600 | $25.50 M |
01/17/2025 | $0.93 | $0.94 (0.57%) | $0.98 | $0.91 | 14,800 | $25.24 M |
01/16/2025 | $0.97 | $0.94 (-3.15%) | $0.98 | $0.92 | 44,500 | $25.22 M |
01/15/2025 | $1.00 | $0.97 (-3%) | $1.00 | $0.95 | 24,500 | $26.04 M |
01/14/2025 | $0.99 | $0.98 (-1.01%) | $1.01 | $0.95 | 81,865 | $26.31 M |
01/13/2025 | $0.98 | $0.99 (1.23%) | $0.99 | $0.96 | 60,500 | $26.58 M |
01/10/2025 | $1.02 | $0.98 (-4.33%) | $1.02 | $0.95 | 494,935 | $26.20 M |
01/08/2025 | $1.10 | $1.02 (-7.27%) | $1.10 | $1.02 | 69,922 | $27.38 M |
01/07/2025 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.05 | 60,521 | $28.99 M |
01/06/2025 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.03 | 90,800 | $28.99 M |
01/03/2025 | $1.03 | $1.06 (2.91%) | $1.12 | $1.02 | 172,302 | $28.46 M |
01/02/2025 | $0.97 | $1.03 (6.74%) | $1.06 | $0.97 | 242,900 | $27.65 M |
12/31/2024 | $0.98 | $0.95 (-2.96%) | $1.00 | $0.95 | 62,504 | $25.53 M |
12/30/2024 | $1.00 | $0.99 (-1%) | $1.01 | $0.95 | 168,939 | $26.58 M |
12/27/2024 | $0.97 | $0.99 (2.41%) | $1.02 | $0.88 | 253,037 | $26.67 M |
12/26/2024 | $0.98 | $0.99 (1.22%) | $1.04 | $0.91 | 178,700 | $26.63 M |
12/24/2024 | $1.00 | $0.98 (-2.48%) | $1.00 | $0.96 | 37,700 | $26.18 M |
12/23/2024 | $1.00 | $0.98 (-1.15%) | $1.03 | $0.96 | 140,600 | $26.41 M |
12/20/2024 | $0.98 | $1.03 (5.32%) | $1.03 | $0.97 | 157,300 | $27.65 M |
12/19/2024 | $1.05 | $0.99 (-5.82%) | $1.06 | $0.96 | 98,400 | $26.55 M |
12/18/2024 | $1.04 | $1.01 (-2.88%) | $1.07 | $0.96 | 219,434 | $27.11 M |
12/17/2024 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.00 | 192,704 | $27.92 M |
12/16/2024 | $1.08 | $1.02 (-5.56%) | $1.16 | $1.00 | 361,337 | $27.38 M |
12/13/2024 | $1.20 | $1.11 (-7.5%) | $1.20 | $1.08 | 157,500 | $29.80 M |
12/12/2024 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.15 | 228,945 | $32.22 M |
12/11/2024 | $1.46 | $1.21 (-17.12%) | $1.46 | $1.18 | 614,726 | $32.48 M |
12/10/2024 | $1.92 | $1.46 (-23.96%) | $1.92 | $1.45 | 561,928 | $39.20 M |
12/09/2024 | $1.85 | $1.91 (3.24%) | $1.95 | $1.84 | 162,008 | $51.28 M |
12/06/2024 | $1.67 | $1.77 (5.99%) | $1.79 | $1.67 | 47,038 | $47.48 M |
12/05/2024 | $1.68 | $1.68 (0%) | $1.77 | $1.67 | 47,013 | $45.06 M |
12/04/2024 | $1.70 | $1.75 (2.94%) | $1.75 | $1.68 | 63,400 | $46.94 M |
12/03/2024 | $1.90 | $1.68 (-11.58%) | $2.00 | $1.63 | 330,290 | $45.06 M |
12/02/2024 | $1.64 | $1.78 (8.54%) | $1.80 | $1.61 | 50,694 | $47.74 M |
11/29/2024 | $1.65 | $1.60 (-3.03%) | $1.78 | $1.60 | 27,000 | $42.92 M |
11/27/2024 | $1.60 | $1.60 (0%) | $1.71 | $1.53 | 27,234 | $42.92 M |
11/26/2024 | $1.63 | $1.55 (-4.91%) | $1.68 | $1.53 | 43,524 | $41.57 M |
11/25/2024 | $1.64 | $1.61 (-1.83%) | $1.67 | $1.58 | 29,405 | $43.18 M |
11/22/2024 | $1.50 | $1.60 (6.67%) | $1.66 | $1.48 | 30,200 | $42.92 M |