-
5 DAY PERFORMANCE
-1.82% -
1 MONTH PERFORMANCE
-7.43% -
3 MONTH PERFORMANCE
-13.37% -
6 MONTH PERFORMANCE
-51.93% -
YEAR-TO-DATE PERFORMANCE
+2.53% -
1 YEAR PERFORMANCE
+10.20%
LAVA Therapeutics N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $1.84 | $1.77 (-3.8%) | $1.84 | $1.76 | 18,212 | $47.43 M |
| 08/13/2024 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.75 | 40,049 | $48.23 M |
| 08/12/2024 | $1.80 | $1.81 (0.56%) | $1.84 | $1.75 | 23,600 | $48.50 M |
| 08/09/2024 | $1.89 | $1.77 (-6.35%) | $1.89 | $1.73 | 100,338 | $47.43 M |
| 08/08/2024 | $1.74 | $1.76 (1.15%) | $1.78 | $1.72 | 23,039 | $47.16 M |
| 08/07/2024 | $1.84 | $1.75 (-4.89%) | $1.90 | $1.73 | 56,742 | $46.89 M |
| 08/06/2024 | $1.82 | $1.80 (-1.1%) | $1.86 | $1.76 | 50,142 | $48.23 M |
| 08/05/2024 | $1.75 | $1.80 (2.86%) | $1.86 | $1.70 | 125,703 | $48.23 M |
| 08/02/2024 | $2.02 | $1.97 (-2.48%) | $2.06 | $1.94 | 45,400 | $52.78 M |
| 08/01/2024 | $2.10 | $2.06 (-1.9%) | $2.14 | $2.02 | 26,000 | $55.20 M |
| 07/31/2024 | $2.21 | $2.14 (-3.17%) | $2.21 | $2.07 | 25,700 | $57.34 M |
| 07/30/2024 | $2.04 | $2.13 (4.41%) | $2.14 | $1.98 | 46,542 | $57.07 M |
| 07/29/2024 | $2.10 | $2.01 (-4.29%) | $2.15 | $2.01 | 52,307 | $53.86 M |
| 07/26/2024 | $2.10 | $2.07 (-1.43%) | $2.14 | $2.06 | 21,929 | $55.46 M |
| 07/25/2024 | $2.05 | $2.11 (2.93%) | $2.21 | $1.98 | 160,725 | $56.54 M |
| 07/24/2024 | $2.06 | $1.98 (-3.88%) | $2.10 | $1.98 | 84,000 | $53.05 M |
| 07/23/2024 | $2.03 | $2.04 (0.49%) | $2.12 | $2.00 | 85,567 | $54.66 M |
| 07/22/2024 | $2.10 | $2.02 (-3.81%) | $2.10 | $1.91 | 78,951 | $54.12 M |
| 07/19/2024 | $2.04 | $2.06 (0.98%) | $2.13 | $2.01 | 33,702 | $55.20 M |
| 07/18/2024 | $2.32 | $2.08 (-10.34%) | $2.32 | $2.00 | 71,688 | $55.73 M |
| 07/17/2024 | $2.17 | $2.29 (5.53%) | $2.39 | $2.12 | 181,575 | $61.36 M |
| 07/16/2024 | $1.78 | $2.11 (18.54%) | $2.22 | $1.78 | 433,212 | $56.54 M |
| 07/15/2024 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.72 | 123,823 | $48.23 M |
| 07/12/2024 | $1.78 | $1.87 (5.06%) | $1.89 | $1.78 | 46,507 | $50.11 M |
| 07/11/2024 | $1.91 | $1.79 (-6.28%) | $1.98 | $1.78 | 101,587 | $47.96 M |
| 07/10/2024 | $1.91 | $1.91 (0%) | $1.95 | $1.86 | 52,251 | $51.18 M |
| 07/09/2024 | $1.89 | $1.89 (0%) | $1.90 | $1.80 | 29,714 | $50.64 M |
| 07/08/2024 | $1.97 | $1.85 (-6.09%) | $2.02 | $1.85 | 51,630 | $49.57 M |
| 07/05/2024 | $1.80 | $1.89 (5%) | $1.93 | $1.80 | 78,248 | $50.64 M |
| 07/03/2024 | $1.88 | $1.80 (-4.26%) | $1.94 | $1.79 | 41,916 | $48.23 M |
| 07/02/2024 | $1.85 | $1.89 (2.16%) | $2.02 | $1.85 | 53,151 | $50.64 M |
| 07/01/2024 | $1.84 | $1.87 (1.63%) | $2.06 | $1.83 | 18,430 | $50.11 M |