Frankfurt - Delayed Quote EUR

LAVA Therapeutics N.V. (4PKB.F)

Compare
1.2200
+0.3400
+(38.64%)
At close: 9:55:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 26, 20251.18001.25001.18001.22001.22001
Feb 25, 20250.88000.88000.88000.88000.8800-
Feb 24, 20250.90000.90000.88000.88000.8800-
Feb 21, 20250.87500.89500.87500.89500.8950-
Feb 20, 20250.87500.88500.86500.88500.88501
Feb 19, 20250.86500.88500.86500.87000.8700-
Feb 18, 20250.88500.89000.87000.87000.8700-
Feb 17, 20250.88000.88000.88000.88000.8800-
Feb 14, 20250.87500.87500.87500.87500.8750-
Feb 13, 20250.88500.88500.88500.88500.8850-
Feb 12, 20250.86000.88500.86000.88500.8850425
Feb 11, 20250.87000.88500.87000.88500.8850-
Feb 10, 20250.91000.91000.90000.90000.9000-
Feb 7, 20250.89500.91500.89500.91500.9150-
Feb 6, 20250.89000.89000.89000.89000.8900-
Feb 5, 20250.93000.93000.93000.93000.9300-
Feb 4, 20250.95500.95500.93500.93500.9350-
Feb 3, 20250.94500.94500.94000.94000.9400-
Jan 31, 20250.92000.92000.92000.92000.9200-
Jan 30, 20250.91000.91000.91000.91000.9100-
Jan 29, 20250.91500.91500.90000.90000.9000-
Jan 28, 20250.91500.92000.89500.90500.905090
Jan 27, 20250.89500.89500.89000.89000.8900-
Jan 24, 20250.90500.90500.88500.89000.8900-
Jan 23, 20250.89500.90000.89500.89500.8950-
Jan 22, 20250.89500.90000.89000.90000.9000-
Jan 21, 20250.91000.91000.87000.88000.8800-
Jan 20, 20250.89500.95000.89500.92000.920010,000
Jan 17, 20250.89500.91000.87500.91000.9100-
Jan 16, 20250.92500.92500.88500.88500.8850-
Jan 15, 20250.93500.93500.91000.93000.9300-
Jan 14, 20250.94500.94500.91000.91000.9100-
Jan 13, 20250.93500.95000.93000.93000.9300500
Jan 10, 20250.97000.97000.92500.92500.9250-
Jan 9, 20250.97500.97500.97500.97500.9750-
Jan 8, 20251.03001.03000.98000.98000.9800-
Jan 7, 20251.02001.05001.02001.03001.0300-
Jan 6, 20251.01001.20000.99501.01001.010017,460
Jan 3, 20250.98501.05000.98501.02001.0200215
Jan 2, 20250.90001.00000.90000.99500.99504,108
Dec 30, 20240.93000.95500.93000.95500.9550-
Dec 27, 20240.93500.96000.86000.93500.9350-
Dec 23, 20240.97000.97000.93000.94000.9400-
Dec 20, 20240.93500.95000.92000.95000.9500-
Dec 19, 20240.95500.95500.92500.94000.9400-
Dec 18, 20240.97000.98000.94000.94000.9400-
Dec 17, 20240.95000.99000.95000.96000.9600-
Dec 16, 20241.04001.08000.95000.95000.95002,000
Dec 13, 20241.13001.21001.05001.06001.060010,705
Dec 12, 20241.13001.17001.10001.11001.1100367
Dec 11, 20241.38001.38001.12001.13001.1300-
Dec 10, 20241.77001.77001.37001.37001.3700100
Dec 9, 20241.64001.80001.64001.79001.790010,554
Dec 6, 20241.56001.62001.54001.62001.6200-
Dec 5, 20241.63001.63001.55001.58001.5800-
Dec 4, 20241.57001.61001.57001.61001.6100-
Dec 3, 20241.60001.85001.57001.57001.5700-
Dec 2, 20241.48001.58001.48001.58001.5800-
Nov 29, 20241.46001.53001.46001.48001.4800-
Nov 28, 20241.49001.49001.41001.49001.4900-
Nov 27, 20241.35001.48001.35001.48001.4800-
Nov 26, 20241.41001.49001.41001.44001.4400-
Nov 25, 20241.46001.51001.46001.47001.4700-
Nov 22, 20241.34001.49001.34001.49001.4900-
Nov 21, 20241.37001.43001.36001.36001.3600-
Nov 20, 20241.40001.44001.39001.40001.4000-
Nov 19, 20241.46001.46001.42001.42001.4200-
Nov 18, 20241.42001.45001.41001.45001.4500-
Nov 15, 20241.49001.54001.44001.44001.4400-
Nov 14, 20241.53001.59001.51001.52001.5200550
Nov 13, 20241.58001.65001.56001.56001.5600-
Nov 12, 20241.65001.65001.61001.61001.6100-
Nov 11, 20241.64001.70001.64001.67001.6700-
Nov 8, 20241.62001.68001.62001.68001.6800-
Nov 7, 20241.68001.70001.63001.64001.6400-
Nov 6, 20241.64001.70001.62001.70001.7000-
Nov 5, 20241.55001.61001.55001.61001.6100-
Nov 4, 20241.66001.66001.59001.59001.5900-
Nov 1, 20241.57001.64001.57001.64001.6400-
Oct 31, 20241.69001.69001.56001.56001.5600-
Oct 30, 20241.61001.70001.61001.67001.6700-
Oct 29, 20241.79001.79001.57001.57001.5700-
Oct 28, 20241.76001.85001.74001.85001.8500-
Oct 25, 20241.75001.78001.75001.78001.7800-
Oct 24, 20241.80001.80001.74001.79001.7900-
Oct 23, 20241.52001.82001.52001.82001.8200-
Oct 22, 20241.51001.56001.51001.56001.5600-
Oct 21, 20241.47001.57001.47001.53001.5300-
Oct 18, 20241.44001.49001.44001.48001.4800-
Oct 17, 20241.44001.47001.44001.47001.4700-
Oct 16, 20241.40001.45001.40001.45001.4500-
Oct 15, 20241.39001.42001.39001.40001.4000-
Oct 14, 20241.43001.43001.39001.42001.4200-
Oct 11, 20241.39001.42001.39001.42001.4200-
Oct 10, 20241.39001.45001.39001.40001.4000-
Oct 9, 20241.42001.47001.41001.41001.4100-
Oct 8, 20241.46001.49001.43001.46001.4600-
Oct 7, 20241.48001.48001.45001.45001.4500-
Oct 4, 20241.48001.52001.47001.47001.4700-
Oct 3, 20241.46001.49001.45001.45001.4500-
Oct 2, 20241.43001.49001.42001.47001.4700-
Oct 1, 20241.42001.47001.41001.43001.4300-
Sep 30, 20241.43001.44001.39001.39001.3900-
Sep 27, 20241.41001.45001.40001.45001.4500-
Sep 26, 20241.40001.41001.39001.39001.3900-
Sep 25, 20241.43001.44001.41001.43001.4300-
Sep 24, 20241.39001.44001.39001.44001.4400-
Sep 23, 20241.39001.43001.38001.43001.4300-
Sep 20, 20241.43001.47001.41001.42001.4200-
Sep 19, 20241.44001.48001.43001.46001.4600-
Sep 18, 20241.51001.51001.46001.46001.4600-
Sep 17, 20241.46001.55001.45001.51001.5100-
Sep 16, 20241.47001.50001.43001.46001.4600-
Sep 13, 20241.44001.48001.44001.47001.4700-
Sep 12, 20241.50001.50001.45001.47001.4700-
Sep 11, 20241.45001.49001.45001.49001.4900-
Sep 10, 20241.46001.51001.44001.47001.4700-
Sep 9, 20241.38001.45001.38001.45001.4500-
Sep 6, 20241.40001.40001.35001.35001.3500-
Sep 5, 20241.40001.44001.39001.41001.4100-
Sep 4, 20241.34001.40001.34001.39001.3900-
Sep 3, 20241.52001.57001.36001.41001.4100-
Sep 2, 20241.55001.65001.55001.55001.55001,000
Aug 30, 20241.57001.57001.52001.52001.5200-
Aug 29, 20241.52001.57001.52001.56001.5600-
Aug 28, 20241.58001.60001.55001.56001.5600-
Aug 27, 20241.56001.62001.56001.59001.5900-
Aug 26, 20241.70001.70001.70001.70001.70001,000
Aug 23, 20241.60001.70001.60001.70001.7000-
Aug 22, 20241.53001.63001.53001.62001.6200-
Aug 21, 20241.55001.61001.52001.56001.5600-
Aug 20, 20241.56001.58001.53001.58001.5800-
Aug 19, 20241.54001.59001.54001.59001.5900-
Aug 16, 20241.58001.58001.55001.57001.5700-
Aug 15, 20241.53001.58001.53001.58001.5800-
Aug 14, 20241.56001.56001.54001.54001.5400-
Aug 13, 20241.57001.59001.54001.59001.5900-
Aug 12, 20241.54001.58001.54001.56001.5600-
Aug 9, 20241.53001.58001.53001.55001.5500-
Aug 8, 20241.52001.57001.52001.56001.5600-
Aug 7, 20241.58001.64001.53001.53001.5300-
Aug 6, 20241.58001.63001.58001.61001.6100-
Aug 5, 20241.69001.69001.56001.57001.5700-
Aug 2, 20241.80001.80001.75001.76001.7600-
Aug 1, 20241.88001.88001.82001.85001.8500-
Jul 31, 20241.87001.90001.84001.89001.8900-
Jul 30, 20241.77001.86001.77001.86001.8600-
Jul 29, 20241.82001.89001.81001.81001.8100-
Jul 26, 20241.85001.89001.84001.87001.8700-
Jul 25, 20241.73001.92001.73001.89001.8900-
Jul 24, 20241.78001.85001.78001.80001.8000-
Jul 23, 20241.76001.83001.76001.82001.8200-
Jul 22, 20241.80001.80001.71001.79001.7900-
Jul 19, 20241.81001.88001.80001.83001.8300-
Jul 18, 20242.00002.06001.81001.81001.8100-
Jul 17, 20241.84002.06001.84002.04002.0400-
Jul 16, 20241.57001.86001.57001.86001.8600-
Jul 15, 20241.63001.66001.59001.59001.5900-
Jul 12, 20241.57001.67001.57001.64001.6400-
Jul 11, 20241.68001.69001.60001.60001.6000-
Jul 10, 20241.66001.71001.66001.71001.7100-
Jul 9, 20241.62001.69001.62001.69001.6900-
Jul 8, 20241.66001.79001.66001.68001.6800-
Jul 5, 20241.61001.67001.61001.67001.6700-
Jul 4, 20241.64001.64001.64001.64001.6400-
Jul 3, 20241.67001.71001.63001.69001.6900-
Jul 2, 20241.66001.73001.66001.69001.6900-
Jul 1, 20241.59001.70001.59001.68001.6800-
Jun 28, 20241.67001.77001.67001.68001.6800-
Jun 27, 20241.64001.70001.64001.69001.6900-
Jun 26, 20241.72001.77001.67001.67001.6700-
Jun 25, 20241.66001.78001.66001.76001.7600-
Jun 24, 20241.65001.73001.65001.68001.6800-
Jun 21, 20241.74001.74001.66001.69001.6900-
Jun 20, 20241.76001.78001.69001.78001.7800-
Jun 19, 20241.79001.79001.78001.78001.7800-
Jun 18, 20241.85001.85001.77001.81001.8100-
Jun 17, 20242.08002.10001.90001.90001.9000-
Jun 14, 20242.12002.18002.10002.10002.1000-
Jun 13, 20242.02002.20002.02002.14002.1400-
Jun 12, 20242.08002.12001.99002.04002.0400-
Jun 11, 20241.95002.10001.95002.10002.1000-
Jun 10, 20242.02002.06002.00002.00002.0000-
Jun 7, 20242.00002.06002.00002.02002.0200-
Jun 6, 20242.02002.08002.02002.02002.0200-
Jun 5, 20242.04002.10002.04002.06002.0600-
Jun 4, 20242.12002.18002.10002.10002.1000-
Jun 3, 20241.99002.16001.99002.16002.1600-
May 31, 20242.10002.14002.02002.06002.0600-
May 30, 20242.08002.20002.08002.16002.1600-
May 29, 20242.10002.20002.10002.14002.1400-
May 28, 20242.30002.44002.16002.16002.1600-
May 27, 20242.40002.40002.40002.40002.4000-
May 24, 20242.32002.38002.32002.34002.3400-
May 23, 20242.38002.42002.36002.36002.3600-
May 22, 20242.32002.50002.32002.44002.4400-
May 21, 20242.36002.44002.36002.36002.3600-
May 20, 20242.40002.46002.40002.46002.4600-
May 17, 20242.50002.50002.40002.40002.4000-
May 16, 20242.56002.58002.48002.48002.4800-
May 15, 20242.62002.66002.56002.56002.5600-
May 14, 20242.80002.80002.60002.62002.6200-
May 13, 20242.82002.90002.74002.78002.7800400
May 10, 20242.94002.94002.78002.78002.7800102
May 9, 20242.88002.88002.68002.84002.8400-
May 8, 20242.74002.80002.66002.80002.8000-
May 7, 20242.60002.72002.60002.72002.7200-
May 6, 20242.86002.86002.56002.62002.6200100
May 3, 20242.86002.86002.70002.78002.7800-
May 2, 20242.72002.82002.72002.78002.7800710
Apr 30, 20242.66002.66002.62002.64002.6400-
Apr 29, 20242.50002.64002.50002.64002.6400-
Apr 26, 20242.38002.54002.38002.48002.4800-
Apr 25, 20242.50002.52002.34002.42002.4200-
Apr 24, 20242.74002.74002.50002.50002.5000-
Apr 23, 20242.62002.78002.62002.74002.7400-
Apr 22, 20242.50002.66002.48002.66002.6600-
Apr 19, 20242.60002.60002.48002.50002.5000-
Apr 18, 20242.66002.72002.60002.60002.6000-
Apr 17, 20242.68002.76002.68002.70002.70001,820
Apr 16, 20242.70002.78002.70002.72002.7200-
Apr 15, 20242.90002.92002.76002.76002.7600-
Apr 12, 20243.06003.06002.90002.90002.9000-
Apr 11, 20242.78003.08002.78003.00003.0000-
Apr 10, 20242.48002.80002.48002.80002.8000-
Apr 9, 20242.68002.70002.48002.48002.4800-
Apr 8, 20242.76002.76002.70002.70002.70003,300
Apr 5, 20242.62002.78002.62002.78002.7800-
Apr 4, 20242.82002.86002.70002.70002.70005,000
Apr 3, 20242.84002.94002.78002.86002.8600700
Apr 2, 20243.08003.08002.80002.80002.8000-
Mar 28, 20243.46003.46002.92002.92002.9200-
Mar 27, 20243.62003.66003.44003.54003.5400-
Mar 26, 20243.30003.62003.30003.54003.5400-
Mar 25, 20243.30003.52003.30003.32003.3200-
Mar 22, 20242.94003.50002.92003.22003.22006,800
Mar 21, 20242.76002.98002.74002.94002.9400-
Mar 20, 20242.84002.88002.58002.76002.76006,000
Mar 19, 20242.66002.90002.66002.88002.8800-
Mar 18, 20242.62002.70002.60002.66002.6600-
Mar 15, 20242.46002.76002.44002.58002.5800-
Mar 14, 20242.40002.50002.36002.48002.4800-
Mar 13, 20242.22002.40002.18002.40002.4000-
Mar 12, 20242.30002.30002.20002.22002.2200-
Mar 11, 20242.08002.30002.08002.30002.3000-
Mar 8, 20242.26002.26002.08002.14002.1400-
Mar 7, 20242.06002.32002.00002.32002.3200-
Mar 6, 20242.26002.26002.02002.02002.0200-
Mar 5, 20242.62002.76002.18002.18002.1800-
Mar 4, 20242.08002.70002.08002.70002.7000-
Mar 1, 20242.94002.94002.26002.26002.2600120
Feb 29, 20241.95001.97001.89001.89001.8900-
Feb 28, 20241.93001.97001.91001.97001.9700-
Feb 27, 20241.91002.02001.86001.95001.9500-
Feb 26, 20241.87001.91001.85001.89001.8900-

Related Tickers

NRXBF NUREXONE BIOLOGIC INC
0.3960
-5.71%
 
OSE.PA OSE Immunotherapeutics SA
6.64
+0.15%
 
AKTX Akari Therapeutics, Plc
0.9201
+1.11%
 
SLGL Sol-Gel Technologies Ltd.
0.5550
+0.91%
 
SYRE Spyre Therapeutics, Inc.
19.00
-7.99%
 
UPB Upstream Bio, Inc.
7.66
-0.91%
 
BOLT Bolt Biotherapeutics, Inc.
0.4600
-3.10%
 
XNCR Xencor, Inc.
14.38
-0.48%
 
PRLD Prelude Therapeutics Incorporated
0.8084
+0.30%
 
APRE Aprea Therapeutics, Inc.
2.5500
-0.39%