LAVA Therapeutics N.V. - LVTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.56	1.57	1.57	1.57	1.56	31,092
September 04, 2025	1.57	1.55	1.55	1.57	1.54	33,400
September 03, 2025	1.54	1.57	1.57	1.59	1.54	69,631
September 02, 2025	1.54	1.56	1.56	1.58	1.54	90,937
August 29, 2025	1.54	1.57	1.57	1.58	1.53	161,708
August 28, 2025	1.54	1.55	1.55	1.56	1.54	156,800
August 27, 2025	1.51	1.55	1.55	1.57	1.51	62,100
August 26, 2025	1.51	1.52	1.52	1.54	1.51	209,439
August 25, 2025	1.53	1.51	1.51	1.55	1.5	341,500
August 22, 2025	1.54	1.53	1.53	1.55	1.53	181,479
August 21, 2025	1.51	1.55	1.55	1.55	1.51	199,800
August 20, 2025	1.53	1.53	1.53	1.53	1.51	51,900
August 19, 2025	1.52	1.53	1.53	1.54	1.52	52,300
August 18, 2025	1.52	1.52	1.52	1.55	1.52	101,501
August 15, 2025	1.52	1.52	1.52	1.56	1.51	192,300
August 14, 2025	1.52	1.54	1.54	1.56	1.52	106,500
August 13, 2025	1.54	1.53	1.53	1.55	1.52	78,849
August 12, 2025	1.54	1.53	1.53	1.55	1.52	23,000
August 11, 2025	1.52	1.52	1.52	1.55	1.51	123,600
August 08, 2025	1.52	1.53	1.53	1.56	1.52	221,442
August 07, 2025	1.53	1.53	1.53	1.56	1.51	199,600
August 06, 2025	1.48	1.53	1.53	1.56	1.45	280,100
August 05, 2025	1.42	1.51	1.51	1.54	1.42	321,842
August 04, 2025	1.41	1.47	1.47	1.51	1.37	1.02M
August 01, 2025	1.48	1.42	1.42	1.48	1.41	38,920
July 31, 2025	1.42	1.52	1.52	1.54	1.38	115,928
July 30, 2025	1.53	1.42	1.42	1.69	1.35	239,170
July 29, 2025	1.5	1.47	1.47	1.56	1.46	52,000
July 28, 2025	1.44	1.52	1.52	1.55	1.34	115,053
July 25, 2025	1.48	1.43	1.43	1.57	1.33	48,700
July 24, 2025	1.47	1.46	1.46	1.67	1.36	76,129
July 23, 2025	1.45	1.47	1.47	1.5	1.44	15,199
July 22, 2025	1.45	1.44	1.44	1.57	1.4	71,800
July 21, 2025	1.41	1.44	1.44	1.45	1.41	19,219
July 18, 2025	1.43	1.42	1.42	1.45	1.39	23,804
July 17, 2025	1.42	1.4	1.4	1.45	1.39	26,342
July 16, 2025	1.42	1.41	1.41	1.43	1.39	15,931
July 15, 2025	1.45	1.4	1.4	1.45	1.39	29,100
July 14, 2025	1.38	1.48	1.48	1.49	1.38	152,603
July 11, 2025	1.36	1.36	1.36	1.38	1.34	14,000
July 10, 2025	1.35	1.35	1.35	1.37	1.33	8,907
July 09, 2025	1.34	1.36	1.36	1.4	1.31	9,300
July 08, 2025	1.32	1.36	1.36	1.38	1.31	11,816
July 07, 2025	1.3	1.32	1.32	1.35	1.3	19,405
July 03, 2025	1.3	1.32	1.32	1.34	1.3	4,000
July 02, 2025	1.37	1.31	1.31	1.38	1.3	19,900
July 01, 2025	1.32	1.32	1.32	1.35	1.31	20,027
June 30, 2025	1.31	1.32	1.32	1.32	1.29	13,100
June 27, 2025	1.31	1.31	1.31	1.33	1.29	12,000
June 26, 2025	1.27	1.31	1.31	1.31	1.27	7,769
June 25, 2025	1.33	1.31	1.31	1.33	1.29	7,675
June 24, 2025	1.33	1.33	1.33	1.34	1.29	5,899
June 23, 2025	1.32	1.33	1.33	1.34	1.3	4,898
June 20, 2025	1.35	1.31	1.31	1.38	1.3	15,570
June 18, 2025	1.3	1.34	1.34	1.34	1.28	20,048
June 17, 2025	1.31	1.3	1.3	1.32	1.3	9,027
June 16, 2025	1.28	1.29	1.29	1.31	1.28	7,230
June 13, 2025	1.31	1.31	1.31	1.32	1.31	7,098
June 12, 2025	1.33	1.31	1.31	1.33	1.31	1,948
June 11, 2025	1.33	1.34	1.34	1.36	1.32	9,600

LAVA Therapeutics N.V. (LVTX) NASDAQ