LAVA Therapeutics NV (LVTX) Exchange: NASDAQ

Data as of March 29, 2024

$2.95 ($0.21) 7.66%

LAVA Therapeutics NV - Daily Information
Click for more stock information on LAVA Therapeutics NV.
Daily Information Data
Date March 29, 2024
Open $2.74
Previous Close $2.95
High $3.07
Low $2.61
Adjusted Open $2.74
Previous Adjusted Close $2.95
Adjusted High $3.07
Adjusted Low $2.61

About LAVA Therapeutics NV (LVTX)

LAVA Therapeutics NV

Historical Stock Data for LAVA Therapeutics NV (LVTX)

Date Open High Low Close Adj.Close Volume
2024-03-15 $2.74 $3.07 $2.61 $2.95 $2.95 561,503
2024-03-14 $2.66 $2.78 $2.55 $2.74 $2.74 232,989
2024-03-13 $2.45 $2.79 $2.32 $2.71 $2.71 444,907
2024-03-12 $2.54 $2.54 $2.40 $2.47 $2.47 132,523
2024-03-11 $2.35 $2.63 $2.33 $2.54 $2.54 317,120
2024-03-08 $2.57 $2.70 $2.30 $2.32 $2.32 556,419
2024-03-07 $2.20 $2.60 $2.20 $2.58 $2.58 636,164
2024-03-06 $2.43 $2.50 $2.17 $2.25 $2.25 1,469,174
2024-03-05 $3.20 $3.42 $2.24 $2.25 $2.25 8,956,141
2024-03-04 $2.30 $3.72 $2.26 $3.03 $3.03 5,674,893
2024-03-01 $2.98 $3.31 $2.15 $2.20 $2.20 1,956,370
2024-02-29 $2.20 $6.47 $2.03 $3.33 $3.33 36,886,664
2024-02-28 $2.15 $2.22 $2.10 $2.16 $2.16 80,356
2024-02-27 $2.05 $2.25 $2.02 $2.12 $2.12 158,980
2024-02-26 $2.12 $2.14 $2.04 $2.12 $2.12 61,562
2024-02-23 $2.08 $2.09 $1.96 $2.07 $2.07 50,269
2024-02-22 $2.03 $2.15 $1.89 $2.03 $2.03 77,015
2024-02-21 $2.03 $2.06 $1.89 $1.96 $1.96 47,129
2024-02-20 $2.14 $2.16 $1.96 $2.04 $2.04 130,949
2024-02-16 $1.99 $2.29 $1.84 $2.16 $2.16 329,612
2024-02-15 $1.80 $2.05 $1.72 $2.02 $2.02 272,352
2024-02-14 $1.72 $1.80 $1.68 $1.76 $1.76 61,541
2024-02-13 $1.82 $1.82 $1.68 $1.71 $1.71 63,994
2024-02-12 $1.75 $1.80 $1.70 $1.75 $1.75 45,240
2024-02-09 $1.68 $1.75 $1.66 $1.72 $1.72 217,078
2024-02-08 $1.67 $1.69 $1.63 $1.68 $1.68 95,925
2024-02-07 $1.72 $1.72 $1.59 $1.66 $1.66 176,600
2024-02-06 $1.70 $1.71 $1.67 $1.69 $1.69 67,211
2024-02-05 $1.72 $1.75 $1.68 $1.71 $1.71 133,086
2024-02-02 $1.69 $1.72 $1.67 $1.72 $1.72 133,126
2024-02-01 $1.72 $1.75 $1.64 $1.67 $1.67 209,196
2024-01-31 $1.82 $1.83 $1.58 $1.67 $1.67 456,319
2024-01-30 $1.77 $1.80 $1.61 $1.73 $1.73 361,387
2024-01-29 $1.74 $1.92 $1.73 $1.82 $1.82 520,085
2024-01-26 $2.00 $2.14 $1.83 $1.83 $1.83 2,017,769
2024-01-25 $2.31 $2.43 $2.02 $2.23 $2.23 43,378,213
2024-01-24 $1.54 $1.57 $1.51 $1.56 $1.56 7,271
2024-01-23 $1.50 $1.56 $1.50 $1.53 $1.53 8,591
2024-01-22 $1.52 $1.55 $1.49 $1.53 $1.53 4,929
2024-01-19 $1.58 $1.60 $1.50 $1.59 $1.59 35,140
2024-01-18 $1.57 $1.58 $1.55 $1.58 $1.58 12,773
2024-01-17 $1.59 $1.62 $1.55 $1.55 $1.55 4,968
2024-01-16 $1.59 $1.66 $1.59 $1.64 $1.64 4,831
2024-01-12 $1.63 $1.70 $1.63 $1.67 $1.67 8,352
2024-01-11 $1.71 $1.73 $1.59 $1.66 $1.66 60,398
2024-01-10 $1.80 $1.80 $1.72 $1.75 $1.75 15,080
2024-01-09 $1.77 $1.80 $1.75 $1.80 $1.80 18,638
2024-01-08 $1.80 $1.84 $1.69 $1.77 $1.77 15,387
2024-01-05 $1.80 $1.81 $1.74 $1.80 $1.80 22,844
2024-01-04 $1.72 $1.85 $1.72 $1.82 $1.82 29,402
2024-01-03 $1.77 $1.78 $1.71 $1.75 $1.75 25,943
2024-01-02 $1.57 $1.85 $1.57 $1.75 $1.75 132,918
2023-12-29 $1.53 $1.60 $1.51 $1.58 $1.58 40,649
2023-12-28 $1.55 $1.58 $1.54 $1.56 $1.56 40,389
2023-12-27 $1.58 $1.60 $1.53 $1.55 $1.55 48,752
2023-12-26 $1.51 $1.57 $1.35 $1.50 $1.50 97,318
2023-12-22 $1.52 $1.52 $1.49 $1.51 $1.51 16,528
2023-12-21 $1.59 $1.59 $1.48 $1.51 $1.51 64,404
2023-12-20 $1.51 $1.51 $1.49 $1.50 $1.50 14,949
2023-12-19 $1.49 $1.57 $1.49 $1.51 $1.51 15,851
2023-12-18 $1.53 $1.53 $1.46 $1.49 $1.49 11,110
2023-12-15 $1.52 $1.58 $1.50 $1.55 $1.55 10,615
2023-12-14 $1.51 $1.54 $1.51 $1.54 $1.54 13,709
2023-12-13 $1.50 $1.55 $1.47 $1.52 $1.52 41,921
2023-12-12 $1.52 $1.53 $1.50 $1.50 $1.50 29,553
2023-12-11 $1.48 $1.52 $1.46 $1.52 $1.52 5,278
2023-12-08 $1.52 $1.57 $1.52 $1.55 $1.55 6,144
2023-12-07 $1.54 $1.54 $1.53 $1.53 $1.53 7,452
2023-12-06 $1.52 $1.54 $1.52 $1.53 $1.53 7,190
2023-12-05 $1.51 $1.54 $1.51 $1.52 $1.52 1,392
2023-12-04 $1.52 $1.55 $1.51 $1.54 $1.54 14,482
2023-12-01 $1.52 $1.52 $1.48 $1.50 $1.50 10,400
2023-11-30 $1.52 $1.52 $1.47 $1.52 $1.52 21,680
2023-11-29 $1.51 $1.52 $1.51 $1.52 $1.52 4,343
2023-11-28 $1.54 $1.55 $1.42 $1.51 $1.51 6,226
2023-11-27 $1.55 $1.55 $1.51 $1.51 $1.51 10,406
2023-11-24 $1.50 $1.54 $1.49 $1.53 $1.53 8,245
2023-11-22 $1.50 $1.50 $1.46 $1.48 $1.48 3,575
2023-11-21 $1.50 $1.50 $1.44 $1.49 $1.49 7,532
2023-11-20 $1.54 $1.54 $1.38 $1.50 $1.50 10,715
2023-11-17 $1.50 $1.55 $1.36 $1.50 $1.50 15,814
2023-11-16 $1.40 $1.49 $1.40 $1.48 $1.48 28,063
2023-11-15 $1.53 $1.54 $1.39 $1.49 $1.49 43,464
2023-11-14 $1.54 $1.54 $1.38 $1.51 $1.51 17,812
2023-11-13 $1.48 $1.53 $1.43 $1.51 $1.51 57,898
2023-11-10 $1.39 $1.42 $1.36 $1.40 $1.40 73,419
2023-11-09 $1.36 $1.39 $1.32 $1.36 $1.36 77,429
2023-11-08 $1.20 $1.33 $1.20 $1.32 $1.32 39,340
2023-11-07 $1.17 $1.21 $1.16 $1.20 $1.20 44,915
2023-11-06 $1.20 $1.24 $1.16 $1.17 $1.17 56,362
2023-11-03 $1.20 $1.29 $1.16 $1.17 $1.17 409,014
2023-11-02 $1.20 $1.26 $1.18 $1.20 $1.20 57,762
2023-11-01 $1.20 $1.20 $1.16 $1.18 $1.18 21,417
2023-10-31 $1.30 $1.31 $1.14 $1.19 $1.19 53,610
2023-10-30 $1.15 $1.28 $1.13 $1.18 $1.18 40,083
2023-10-27 $1.30 $1.30 $1.15 $1.20 $1.20 34,289
2023-10-26 $1.27 $1.30 $1.18 $1.25 $1.25 76,139
2023-10-25 $1.49 $1.49 $1.20 $1.25 $1.25 146,528
2023-10-24 $1.44 $1.44 $1.35 $1.42 $1.42 5,364
2023-10-23 $1.44 $1.44 $1.34 $1.38 $1.38 23,908
2023-10-20 $1.37 $1.39 $1.34 $1.35 $1.35 7,174
2023-10-19 $1.35 $1.41 $1.35 $1.40 $1.40 7,385
2023-10-18 $1.35 $1.47 $1.35 $1.42 $1.42 7,500
2023-10-17 $1.36 $1.49 $1.35 $1.43 $1.43 37,606
2023-10-16 $1.42 $1.42 $1.36 $1.39 $1.39 9,126
2023-10-13 $1.39 $1.42 $1.35 $1.39 $1.39 10,604
2023-10-12 $1.46 $1.46 $1.34 $1.41 $1.41 6,936
2023-10-11 $1.43 $1.47 $1.41 $1.46 $1.46 7,510
2023-10-10 $1.40 $1.42 $1.38 $1.41 $1.41 4,743
2023-10-09 $1.40 $1.43 $1.40 $1.41 $1.41 1,824
2023-10-06 $1.44 $1.45 $1.38 $1.40 $1.40 9,553
2023-10-05 $1.43 $1.45 $1.39 $1.45 $1.45 13,176
2023-10-04 $1.39 $1.40 $1.37 $1.39 $1.39 7,643
2023-10-03 $1.41 $1.41 $1.37 $1.37 $1.37 12,910
2023-10-02 $1.47 $1.51 $1.35 $1.35 $1.35 26,096
2023-09-29 $1.52 $1.52 $1.47 $1.47 $1.47 4,831
2023-09-28 $1.53 $1.53 $1.49 $1.49 $1.49 7,991
2023-09-27 $1.48 $1.55 $1.48 $1.55 $1.55 8,837
2023-09-26 $1.47 $1.51 $1.47 $1.50 $1.50 4,668
2023-09-25 $1.50 $1.53 $1.49 $1.52 $1.52 8,938
2023-09-22 $1.58 $1.59 $1.48 $1.52 $1.52 28,175
2023-09-21 $1.68 $1.68 $1.55 $1.61 $1.61 36,904
2023-09-20 $1.71 $1.71 $1.62 $1.68 $1.68 10,622
2023-09-19 $1.75 $1.75 $1.68 $1.68 $1.68 7,340
2023-09-18 $1.73 $1.79 $1.70 $1.72 $1.72 19,830
2023-09-15 $1.70 $1.71 $1.68 $1.71 $1.71 2,219
2023-09-14 $1.70 $1.70 $1.67 $1.67 $1.67 7,429
2023-09-13 $1.70 $1.76 $1.65 $1.65 $1.65 9,442
2023-09-12 $1.72 $1.72 $1.66 $1.72 $1.72 6,905
2023-09-11 $1.70 $1.70 $1.65 $1.70 $1.70 9,357
2023-09-08 $1.70 $1.70 $1.64 $1.67 $1.67 9,382
2023-09-07 $1.66 $1.72 $1.65 $1.67 $1.67 17,435
2023-09-06 $1.80 $1.80 $1.66 $1.66 $1.66 13,122
2023-09-05 $1.76 $1.78 $1.71 $1.76 $1.76 3,018
2023-09-01 $1.83 $1.83 $1.73 $1.78 $1.78 19,075
2023-08-31 $1.79 $1.82 $1.74 $1.77 $1.77 19,985
2023-08-30 $1.78 $1.81 $1.75 $1.81 $1.81 12,090
2023-08-29 $1.65 $1.91 $1.64 $1.82 $1.82 119,649
2023-08-28 $1.73 $1.73 $1.64 $1.64 $1.64 40,581
2023-08-25 $1.68 $1.68 $1.61 $1.65 $1.65 11,493
2023-08-24 $1.70 $1.71 $1.65 $1.65 $1.65 16,501
2023-08-23 $1.79 $1.79 $1.70 $1.72 $1.72 26,465
2023-08-22 $1.85 $1.85 $1.72 $1.83 $1.83 35,082
2023-08-21 $1.78 $1.80 $1.77 $1.80 $1.80 13,538
2023-08-18 $1.78 $1.80 $1.70 $1.74 $1.74 25,205
2023-08-17 $1.70 $1.81 $1.70 $1.80 $1.80 15,070
2023-08-16 $1.73 $1.82 $1.71 $1.80 $1.80 28,931
2023-08-15 $1.77 $1.83 $1.73 $1.80 $1.80 39,556
2023-08-14 $1.73 $1.80 $1.73 $1.80 $1.80 32,227
2023-08-11 $1.79 $1.83 $1.63 $1.64 $1.64 73,659
2023-08-10 $1.80 $1.83 $1.77 $1.83 $1.83 25,103
2023-08-09 $1.75 $1.81 $1.70 $1.80 $1.80 42,930
2023-08-08 $1.85 $1.85 $1.76 $1.77 $1.77 20,439
2023-08-07 $1.81 $1.85 $1.77 $1.85 $1.85 25,121
2023-08-04 $1.89 $1.89 $1.82 $1.85 $1.85 16,678
2023-08-03 $1.92 $1.92 $1.83 $1.85 $1.85 13,343
2023-08-02 $1.89 $1.91 $1.84 $1.89 $1.89 13,332
2023-08-01 $1.87 $1.92 $1.83 $1.91 $1.91 26,168
2023-07-31 $1.85 $1.90 $1.81 $1.88 $1.88 24,243
2023-07-28 $1.93 $1.93 $1.82 $1.89 $1.89 32,467
2023-07-27 $1.96 $1.96 $1.78 $1.88 $1.88 111,540
2023-07-26 $1.90 $1.95 $1.89 $1.93 $1.93 15,501
2023-07-25 $1.86 $1.94 $1.84 $1.91 $1.91 22,420
2023-07-24 $1.89 $1.95 $1.80 $1.85 $1.85 71,407
2023-07-21 $1.99 $1.99 $1.89 $1.92 $1.92 61,225
2023-07-20 $2.00 $2.04 $1.91 $2.00 $2.00 74,767
2023-07-19 $2.07 $2.08 $2.02 $2.05 $2.05 53,568
2023-07-18 $2.05 $2.07 $2.01 $2.06 $2.06 24,260
2023-07-17 $1.96 $2.05 $1.96 $2.05 $2.05 21,157
2023-07-14 $1.99 $2.03 $1.95 $1.98 $1.98 36,139
2023-07-13 $2.05 $2.05 $1.97 $2.04 $2.04 52,829
2023-07-12 $1.89 $2.05 $1.86 $2.05 $2.05 53,043
2023-07-11 $1.89 $1.92 $1.85 $1.89 $1.89 53,838
2023-07-10 $1.85 $1.93 $1.85 $1.92 $1.92 220,926
2023-07-07 $1.88 $1.94 $1.88 $1.93 $1.93 18,594
2023-07-06 $1.93 $1.94 $1.85 $1.92 $1.92 45,845
2023-07-05 $1.93 $1.97 $1.86 $1.93 $1.93 76,119
2023-07-03 $1.99 $2.05 $1.91 $1.91 $1.91 44,601
2023-06-30 $2.00 $2.08 $2.00 $2.03 $2.03 25,368
2023-06-29 $2.05 $2.06 $1.99 $2.02 $2.02 33,181
2023-06-28 $2.02 $2.05 $1.99 $2.04 $2.04 86,268
2023-06-27 $2.06 $2.08 $2.02 $2.07 $2.07 46,899
2023-06-26 $2.20 $2.20 $2.03 $2.13 $2.13 46,164
2023-06-23 $2.13 $2.17 $2.07 $2.15 $2.15 57,572
2023-06-22 $2.04 $2.19 $2.01 $2.19 $2.19 123,004
2023-06-21 $2.00 $2.06 $1.97 $2.05 $2.05 53,597
2023-06-20 $2.18 $2.18 $2.00 $2.05 $2.05 86,074
2023-06-16 $2.00 $2.09 $2.00 $2.06 $2.06 187,791
2023-06-15 $2.15 $2.20 $1.91 $1.96 $1.96 299,500
2023-06-14 $2.37 $2.46 $2.10 $2.15 $2.15 251,921
2023-06-13 $2.38 $2.46 $2.25 $2.38 $2.38 189,922
2023-06-12 $2.52 $2.52 $2.27 $2.27 $2.27 297,819
2023-06-09 $2.60 $2.62 $2.40 $2.51 $2.51 368,095
2023-06-08 $2.20 $2.65 $2.20 $2.60 $2.60 1,288,560
2023-06-07 $2.13 $2.24 $2.02 $2.24 $2.24 369,318
2023-06-06 $1.99 $2.10 $1.91 $2.10 $2.10 979,920
2023-06-05 $2.57 $2.60 $1.90 $1.90 $1.90 2,162,597
2023-06-02 $2.34 $3.79 $2.08 $2.60 $2.60 32,794,117
2023-06-01 $1.93 $1.93 $1.83 $1.90 $1.90 261,712
2023-05-31 $1.88 $1.91 $1.76 $1.90 $1.90 46,600
2023-05-30 $1.90 $1.91 $1.81 $1.81 $1.81 23,157
2023-05-26 $1.85 $1.89 $1.80 $1.81 $1.81 10,790
2023-05-25 $1.85 $1.91 $1.80 $1.89 $1.89 13,631
2023-05-24 $1.90 $1.93 $1.75 $1.81 $1.81 29,357
2023-05-23 $1.89 $1.93 $1.85 $1.88 $1.88 15,087
2023-05-22 $1.80 $1.88 $1.78 $1.87 $1.87 16,597
2023-05-19 $1.80 $1.84 $1.75 $1.78 $1.78 23,775
2023-05-18 $1.92 $1.93 $1.85 $1.90 $1.90 20,519
2023-05-17 $1.86 $1.93 $1.85 $1.88 $1.88 7,725
2023-05-16 $1.87 $1.90 $1.81 $1.90 $1.90 13,004
2023-05-15 $1.89 $1.92 $1.80 $1.90 $1.90 17,150
2023-05-12 $1.94 $1.94 $1.80 $1.82 $1.82 13,839
2023-05-11 $1.82 $1.92 $1.82 $1.90 $1.90 28,041
2023-05-10 $1.80 $1.83 $1.74 $1.80 $1.80 24,746
2023-05-09 $1.71 $1.83 $1.63 $1.79 $1.79 54,800
2023-05-08 $1.62 $1.75 $1.61 $1.71 $1.71 87,952
2023-05-05 $1.55 $1.60 $1.53 $1.58 $1.58 63,245
2023-05-04 $1.50 $1.57 $1.49 $1.50 $1.50 18,556
2023-05-03 $1.55 $1.56 $1.43 $1.51 $1.51 53,977
2023-05-02 $1.52 $1.59 $1.51 $1.52 $1.52 22,660
2023-05-01 $1.59 $1.61 $1.51 $1.51 $1.51 37,992
2023-04-28 $1.60 $1.60 $1.51 $1.51 $1.51 25,904
2023-04-27 $1.56 $1.59 $1.47 $1.55 $1.55 128,699
2023-04-26 $1.60 $1.61 $1.45 $1.51 $1.51 73,484
2023-04-25 $1.63 $1.63 $1.59 $1.60 $1.60 9,118
2023-04-24 $1.66 $1.68 $1.60 $1.60 $1.60 43,286
2023-04-21 $1.63 $1.71 $1.60 $1.63 $1.63 41,612
2023-04-20 $1.69 $1.76 $1.60 $1.63 $1.63 44,894
2023-04-19 $1.69 $1.74 $1.61 $1.65 $1.65 25,835
2023-04-18 $1.86 $1.86 $1.61 $1.67 $1.67 96,298
2023-04-17 $1.96 $1.96 $1.78 $1.90 $1.90 64,426
2023-04-14 $1.64 $1.81 $1.62 $1.78 $1.78 80,980
2023-04-13 $1.71 $1.71 $1.60 $1.60 $1.60 36,171
2023-04-12 $1.44 $1.59 $1.44 $1.55 $1.55 60,248
2023-04-11 $1.42 $1.58 $1.40 $1.41 $1.41 53,287
2023-04-10 $1.66 $1.66 $1.37 $1.40 $1.40 12,508
2023-04-06 $1.52 $1.60 $1.42 $1.43 $1.43 38,090
2023-04-05 $1.53 $1.62 $1.49 $1.51 $1.51 35,824
2023-04-04 $1.64 $1.70 $1.52 $1.59 $1.59 25,683
2023-04-03 $1.66 $1.68 $1.55 $1.55 $1.55 32,295
2023-03-31 $1.72 $1.72 $1.60 $1.66 $1.66 75,105
2023-03-30 $1.61 $1.67 $1.60 $1.67 $1.67 27,311
2023-03-29 $1.65 $1.66 $1.61 $1.64 $1.64 84,121
2023-03-28 $1.62 $1.62 $1.56 $1.62 $1.62 35,553
2023-03-27 $1.66 $1.66 $1.56 $1.59 $1.59 8,104
2023-03-24 $1.65 $1.68 $1.56 $1.59 $1.59 27,088
2023-03-23 $1.70 $1.70 $1.60 $1.60 $1.60 12,217
2023-03-22 $1.72 $1.72 $1.64 $1.64 $1.64 27,918
2023-03-21 $1.59 $1.69 $1.59 $1.69 $1.69 23,444
2023-03-20 $1.68 $1.70 $1.57 $1.60 $1.60 21,003
2023-03-17 $1.60 $1.68 $1.60 $1.66 $1.66 32,205
2023-03-16 $1.76 $1.76 $1.63 $1.67 $1.67 67,551
2023-03-15 $1.76 $1.85 $1.70 $1.72 $1.72 211,844
2023-03-14 $1.84 $1.85 $1.75 $1.82 $1.82 76,342
2023-03-13 $2.11 $2.11 $1.80 $1.81 $1.81 143,347
2023-03-10 $2.07 $2.15 $1.93 $1.99 $1.99 38,081
2023-03-09 $2.22 $2.32 $2.10 $2.10 $2.10 34,819
2023-03-08 $2.16 $2.33 $2.15 $2.26 $2.26 8,635
2023-03-07 $2.36 $2.43 $2.20 $2.34 $2.34 37,970
2023-03-06 $2.47 $2.49 $2.27 $2.35 $2.35 91,148
2023-03-03 $2.30 $2.50 $2.23 $2.44 $2.44 79,964
2023-03-02 $2.33 $2.35 $2.18 $2.30 $2.30 75,549
2023-03-01 $2.23 $2.25 $2.20 $2.23 $2.23 15,950
2023-02-28 $2.20 $2.26 $2.15 $2.24 $2.24 32,619
2023-02-27 $2.17 $2.26 $2.03 $2.20 $2.20 340,951
2023-02-24 $2.36 $2.36 $2.03 $2.14 $2.14 288,663
2023-02-23 $2.48 $2.48 $2.22 $2.36 $2.36 111,575
2023-02-22 $2.36 $2.49 $2.10 $2.49 $2.49 157,975
2023-02-21 $2.40 $2.54 $2.24 $2.25 $2.25 90,125
2023-02-17 $2.81 $2.93 $2.33 $2.33 $2.33 206,352
2023-02-16 $3.26 $3.63 $2.66 $2.70 $2.70 364,359
2023-02-15 $3.44 $3.66 $3.32 $3.39 $3.39 80,279
2023-02-14 $3.45 $3.46 $3.35 $3.39 $3.39 126,455
2023-02-13 $3.50 $3.63 $3.50 $3.56 $3.56 9,165
2023-02-10 $3.70 $3.76 $3.51 $3.51 $3.51 35,189
2023-02-09 $3.80 $3.91 $3.73 $3.73 $3.73 4,590
2023-02-08 $3.93 $3.93 $3.66 $3.66 $3.66 25,339
2023-02-07 $3.94 $4.00 $3.85 $3.90 $3.90 18,805
2023-02-06 $3.76 $3.90 $3.75 $3.86 $3.86 15,462
2023-02-03 $3.83 $3.83 $3.62 $3.78 $3.78 12,510
2023-02-02 $3.61 $3.78 $3.55 $3.63 $3.63 17,196
2023-02-01 $3.61 $3.85 $3.50 $3.52 $3.52 9,082
2023-01-31 $3.46 $3.73 $3.46 $3.64 $3.64 9,802
2023-01-30 $3.49 $3.50 $3.42 $3.49 $3.49 2,513
2023-01-27 $3.43 $3.61 $3.40 $3.40 $3.40 21,363
2023-01-26 $3.35 $3.51 $3.35 $3.48 $3.48 23,917
2023-01-25 $3.48 $3.55 $3.32 $3.35 $3.35 24,656
2023-01-24 $3.34 $3.59 $3.33 $3.36 $3.36 52,642
2023-01-23 $3.40 $3.44 $3.35 $3.40 $3.40 16,141
2023-01-20 $3.48 $3.49 $3.36 $3.46 $3.46 27,886
2023-01-19 $3.39 $3.52 $3.39 $3.40 $3.40 5,531
2023-01-18 $3.57 $3.57 $3.39 $3.52 $3.52 19,860
2023-01-17 $3.73 $3.93 $3.35 $3.35 $3.35 147,452
2023-01-13 $3.85 $3.97 $3.73 $3.85 $3.85 16,108
2023-01-12 $3.85 $3.97 $3.57 $3.97 $3.97 24,180
2023-01-11 $3.86 $3.86 $3.75 $3.75 $3.75 6,461
2023-01-10 $3.75 $3.91 $3.75 $3.75 $3.75 4,712
2023-01-09 $3.86 $3.86 $3.71 $3.84 $3.84 11,322
2023-01-06 $3.73 $3.78 $3.65 $3.76 $3.76 7,150
2023-01-05 $3.73 $3.84 $3.64 $3.69 $3.69 4,922
2023-01-04 $3.69 $3.87 $3.65 $3.86 $3.86 12,926
2023-01-03 $3.55 $3.78 $3.50 $3.60 $3.60 12,753
2022-12-30 $3.50 $3.73 $3.50 $3.50 $3.50 19,724
2022-12-29 $3.46 $3.76 $3.44 $3.55 $3.55 13,237
2022-12-28 $3.42 $3.64 $3.41 $3.43 $3.43 13,516
2022-12-27 $3.37 $3.99 $3.32 $3.45 $3.45 35,692
2022-12-23 $3.60 $3.76 $3.29 $3.40 $3.40 22,675
2022-12-22 $3.65 $3.97 $3.46 $3.77 $3.77 133,371
2022-12-21 $3.59 $3.84 $3.59 $3.64 $3.64 13,658
2022-12-20 $3.79 $4.00 $3.58 $3.70 $3.70 12,598
2022-12-19 $3.81 $3.94 $3.50 $3.78 $3.78 27,129
2022-12-16 $3.79 $3.95 $3.65 $3.65 $3.65 23,409
2022-12-15 $3.99 $3.99 $3.72 $3.86 $3.86 23,776
2022-12-14 $4.29 $4.60 $3.88 $3.99 $3.99 69,672
2022-12-13 $4.60 $4.75 $4.01 $4.64 $4.64 114,601
2022-12-12 $6.51 $6.62 $4.00 $4.71 $4.71 211,481
2022-12-09 $6.42 $6.64 $6.33 $6.63 $6.63 38,558
2022-12-08 $5.87 $6.39 $5.70 $6.31 $6.31 71,013
2022-12-07 $6.30 $6.35 $5.81 $5.87 $5.87 17,926
2022-12-06 $6.17 $6.50 $6.06 $6.28 $6.28 28,914
2022-12-05 $7.25 $7.38 $6.05 $6.17 $6.17 79,233
2022-12-02 $6.30 $7.35 $6.30 $7.31 $7.31 79,351
2022-12-01 $5.52 $6.81 $5.52 $6.75 $6.75 90,094
2022-11-30 $5.76 $5.76 $5.08 $5.51 $5.51 36,833
2022-11-29 $5.75 $5.98 $5.62 $5.83 $5.83 21,269
2022-11-28 $5.79 $5.93 $5.74 $5.89 $5.89 26,691
2022-11-25 $5.84 $5.84 $5.67 $5.75 $5.75 8,719
2022-11-23 $5.78 $5.85 $5.66 $5.78 $5.78 15,828
2022-11-22 $5.47 $5.71 $5.42 $5.70 $5.70 36,998
2022-11-21 $5.28 $5.42 $5.16 $5.36 $5.36 44,847
2022-11-18 $5.05 $5.30 $5.05 $5.29 $5.29 15,312
2022-11-17 $5.00 $5.39 $4.70 $4.96 $4.96 43,555
2022-11-16 $5.31 $5.31 $4.50 $4.80 $4.80 28,332
2022-11-15 $5.50 $5.55 $5.09 $5.34 $5.34 45,650
2022-11-14 $4.90 $5.32 $4.90 $5.25 $5.25 40,048
2022-11-11 $4.88 $5.00 $4.88 $4.95 $4.95 21,359
2022-11-10 $4.85 $4.98 $4.84 $4.87 $4.87 22,785
2022-11-09 $4.84 $4.94 $4.81 $4.82 $4.82 34,912
2022-11-08 $4.86 $4.95 $4.74 $4.82 $4.82 14,875
2022-11-07 $4.88 $5.00 $4.57 $4.89 $4.89 28,617
2022-11-04 $4.81 $5.10 $4.70 $4.85 $4.85 41,507
2022-11-03 $4.52 $4.92 $4.52 $4.90 $4.90 44,833
2022-11-02 $4.28 $4.67 $4.25 $4.58 $4.58 61,887
2022-11-01 $4.33 $4.45 $4.23 $4.38 $4.38 53,205
2022-10-31 $4.31 $4.45 $4.23 $4.33 $4.33 19,670
2022-10-28 $4.30 $4.39 $4.21 $4.31 $4.31 16,447
2022-10-27 $4.33 $4.46 $4.22 $4.30 $4.30 25,082
2022-10-26 $4.09 $4.54 $4.03 $4.38 $4.38 27,347
2022-10-25 $4.59 $4.59 $4.08 $4.09 $4.09 134,852
2022-10-24 $3.92 $4.73 $3.74 $4.26 $4.26 36,864
2022-10-21 $3.87 $3.97 $3.60 $3.94 $3.94 19,365
2022-10-20 $3.84 $3.94 $3.55 $3.93 $3.93 68,686
2022-10-19 $3.95 $3.95 $3.70 $3.86 $3.86 90,322
2022-10-18 $3.76 $4.00 $3.70 $3.98 $3.98 30,381
2022-10-17 $3.96 $4.01 $3.72 $3.82 $3.82 124,460
2022-10-14 $3.72 $3.96 $3.71 $3.96 $3.96 94,162
2022-10-13 $3.79 $3.98 $3.52 $3.82 $3.82 171,986
2022-10-12 $3.64 $3.90 $3.45 $3.87 $3.87 43,224
2022-10-11 $3.35 $3.88 $3.32 $3.67 $3.67 63,885
2022-10-10 $3.47 $3.63 $3.30 $3.37 $3.37 40,488
2022-10-07 $3.45 $3.72 $3.45 $3.59 $3.59 71,710
2022-10-06 $3.43 $3.58 $3.41 $3.47 $3.47 54,757
2022-10-05 $3.60 $3.83 $3.54 $3.61 $3.61 53,860
2022-10-04 $3.86 $4.08 $3.55 $3.56 $3.56 204,815
2022-10-03 $4.72 $4.74 $4.01 $4.08 $4.08 276,099
2022-09-30 $4.73 $4.86 $4.52 $4.57 $4.57 102,500
2022-09-29 $4.86 $4.86 $4.48 $4.73 $4.73 261,667
2022-09-28 $4.60 $5.06 $4.52 $4.75 $4.75 653,790
2022-09-27 $4.85 $5.32 $4.37 $4.53 $4.53 4,357,499
2022-09-26 $5.51 $5.67 $4.38 $4.74 $4.74 44,648,013
2022-09-23 $2.37 $2.41 $2.33 $2.40 $2.40 5,585
2022-09-22 $2.46 $2.46 $2.35 $2.36 $2.36 1,088
2022-09-21 $2.46 $2.46 $2.35 $2.46 $2.46 1,890
2022-09-20 $2.40 $2.46 $2.40 $2.45 $2.45 1,275
2022-09-19 $2.46 $2.46 $2.40 $2.40 $2.40 1,150
2022-09-16 $2.35 $2.45 $2.32 $2.42 $2.42 7,115
2022-09-15 $2.76 $2.76 $2.34 $2.34 $2.34 26,231
2022-09-14 $2.53 $2.53 $2.53 $2.53 $2.53 576
2022-09-13 $2.46 $2.46 $2.46 $2.46 $2.46 310
2022-09-12 $2.51 $2.51 $2.51 $2.51 $2.51 573
2022-09-09 $2.57 $2.66 $2.41 $2.50 $2.50 3,752
2022-09-08 $2.74 $2.74 $2.52 $2.56 $2.56 1,829
2022-09-07 $2.54 $2.54 $2.35 $2.35 $2.35 1,305
2022-09-06 $2.34 $2.34 $2.34 $2.34 $2.34 577
2022-09-02 $2.44 $2.44 $2.38 $2.40 $2.40 2,276
2022-09-01 $2.45 $2.49 $2.42 $2.42 $2.42 11,959
2022-08-31 $2.55 $2.55 $2.55 $2.55 $2.55 213
2022-08-30 $2.52 $2.57 $2.50 $2.57 $2.57 1,829
2022-08-29 $2.60 $2.60 $2.44 $2.52 $2.52 3,935
2022-08-26 $2.47 $2.61 $2.47 $2.51 $2.51 7,681
2022-08-25 $2.59 $2.59 $2.46 $2.47 $2.47 3,111
2022-08-24 $2.51 $2.60 $2.46 $2.47 $2.47 5,134
2022-08-23 $2.55 $2.55 $2.50 $2.55 $2.55 822
2022-08-22 $2.62 $2.68 $2.50 $2.51 $2.51 5,311
2022-08-19 $2.70 $2.70 $2.53 $2.53 $2.53 2,689
2022-08-18 $2.62 $2.72 $2.61 $2.72 $2.72 13,440
2022-08-17 $2.64 $2.73 $2.61 $2.61 $2.61 2,924
2022-08-16 $2.50 $2.58 $2.50 $2.58 $2.58 2,552
2022-08-15 $2.65 $2.65 $2.51 $2.51 $2.51 6,135
2022-08-12 $2.61 $2.68 $2.51 $2.62 $2.62 11,644
2022-08-11 $2.67 $2.75 $2.67 $2.71 $2.71 14,120
2022-08-10 $2.62 $2.62 $2.61 $2.61 $2.61 1,976
2022-08-09 $2.54 $2.55 $2.51 $2.51 $2.51 561
2022-08-08 $2.60 $2.65 $2.60 $2.65 $2.65 2,463
2022-08-05 $2.42 $2.58 $2.42 $2.52 $2.52 3,578
2022-08-04 $2.65 $2.75 $2.43 $2.47 $2.47 7,573
2022-08-03 $2.56 $2.70 $2.56 $2.57 $2.57 6,231
2022-08-02 $2.59 $2.63 $2.55 $2.55 $2.55 8,895
2022-08-01 $2.60 $2.69 $2.52 $2.59 $2.59 29,858
2022-07-29 $2.61 $2.94 $2.56 $2.60 $2.60 7,918
2022-07-28 $2.66 $2.66 $2.59 $2.61 $2.61 4,294
2022-07-27 $2.71 $2.73 $2.71 $2.72 $2.72 3,512
2022-07-26 $2.71 $2.71 $2.65 $2.68 $2.68 768
2022-07-25 $2.79 $2.79 $2.72 $2.74 $2.74 1,606
2022-07-22 $2.72 $2.75 $2.70 $2.70 $2.70 1,361
2022-07-21 $2.72 $2.72 $2.68 $2.70 $2.70 2,290
2022-07-20 $2.68 $2.82 $2.67 $2.69 $2.69 3,066
2022-07-19 $2.87 $2.87 $2.55 $2.63 $2.63 5,799
2022-07-18 $2.75 $2.80 $2.66 $2.73 $2.73 3,191
2022-07-15 $2.69 $2.75 $2.65 $2.66 $2.66 6,517
2022-07-14 $2.68 $2.87 $2.68 $2.75 $2.75 4,411
2022-07-13 $2.43 $2.75 $2.43 $2.75 $2.75 9,507
2022-07-12 $2.88 $2.92 $2.42 $2.42 $2.42 10,061
2022-07-11 $2.80 $2.82 $2.71 $2.82 $2.82 1,019
2022-07-08 $2.91 $3.08 $2.87 $2.90 $2.90 10,593
2022-07-07 $2.93 $3.25 $2.92 $3.00 $3.00 4,528
2022-07-06 $2.90 $3.08 $2.83 $2.92 $2.92 8,412
2022-07-05 $3.04 $3.08 $2.74 $2.89 $2.89 7,685
2022-07-01 $3.28 $3.39 $3.16 $3.16 $3.16 1,030
2022-06-30 $2.89 $3.00 $2.87 $2.95 $2.95 1,263
2022-06-29 $3.22 $3.22 $2.90 $3.01 $3.01 5,692
2022-06-28 $3.07 $3.07 $2.70 $2.90 $2.90 6,951
2022-06-27 $2.78 $2.91 $2.78 $2.85 $2.85 32,035
2022-06-24 $2.82 $2.82 $2.49 $2.73 $2.73 5,297
2022-06-23 $2.62 $2.77 $2.42 $2.69 $2.69 3,870
2022-06-22 $2.37 $2.65 $2.37 $2.57 $2.57 16,798
2022-06-21 $2.44 $3.28 $2.28 $2.42 $2.42 8,821
2022-06-17 $2.65 $2.67 $2.28 $2.28 $2.28 26,608
2022-06-16 $2.71 $2.98 $2.63 $2.66 $2.66 8,864
2022-06-15 $2.62 $2.94 $2.62 $2.85 $2.85 926
2022-06-14 $2.70 $2.71 $2.51 $2.67 $2.67 5,750
2022-06-13 $2.87 $2.99 $2.63 $2.63 $2.63 7,088
2022-06-10 $3.05 $3.30 $2.59 $2.71 $2.71 12,867
2022-06-09 $3.05 $3.13 $2.84 $2.85 $2.85 3,778
2022-06-08 $2.90 $3.00 $2.89 $2.99 $2.99 4,124
2022-06-07 $2.89 $3.10 $2.61 $2.77 $2.77 10,310
2022-06-06 $3.07 $3.07 $2.60 $2.64 $2.64 54,923
2022-06-03 $3.08 $3.18 $3.08 $3.09 $3.09 2,870
2022-06-02 $3.10 $3.20 $3.00 $3.03 $3.03 3,151
2022-06-01 $3.18 $3.22 $3.02 $3.06 $3.06 4,828
2022-05-31 $3.08 $3.16 $2.85 $3.00 $3.00 19,193
2022-05-27 $2.80 $3.11 $2.80 $2.85 $2.85 11,311
2022-05-26 $3.10 $3.40 $2.74 $2.80 $2.80 40,942
2022-05-25 $3.34 $3.38 $3.01 $3.01 $3.01 9,259
2022-05-24 $3.39 $3.44 $3.32 $3.32 $3.32 8,053
2022-05-23 $3.46 $3.51 $3.40 $3.40 $3.40 3,286
2022-05-20 $3.54 $3.54 $3.38 $3.44 $3.44 1,477
2022-05-19 $3.67 $3.70 $3.36 $3.36 $3.36 11,950
2022-05-18 $3.87 $3.87 $3.60 $3.64 $3.64 2,396
2022-05-17 $3.77 $3.77 $3.55 $3.58 $3.58 7,518
2022-05-16 $3.46 $3.81 $3.46 $3.81 $3.81 13,786
2022-05-13 $3.85 $4.10 $3.85 $3.97 $3.97 7,754
2022-05-12 $3.93 $4.15 $3.74 $4.15 $4.15 12,028
2022-05-11 $3.57 $4.00 $3.52 $3.65 $3.65 11,321
2022-05-10 $3.33 $3.39 $3.30 $3.30 $3.30 3,876
2022-05-09 $3.91 $3.91 $3.22 $3.30 $3.30 12,973
2022-05-06 $3.77 $4.15 $3.77 $3.86 $3.86 9,439
2022-05-05 $3.96 $3.96 $3.96 $3.96 $3.96 168
2022-05-04 $3.84 $4.20 $3.84 $3.91 $3.91 448
2022-05-03 $4.05 $4.05 $4.05 $4.05 $4.05 273
2022-05-02 $3.92 $4.24 $3.79 $3.87 $3.87 5,236
2022-04-29 $4.18 $4.18 $3.97 $4.07 $4.07 1,675
2022-04-28 $4.11 $4.11 $3.85 $3.85 $3.85 9,768
2022-04-27 $4.02 $4.08 $3.85 $3.99 $3.99 7,775
2022-04-26 $4.20 $4.20 $4.06 $4.07 $4.07 3,644
2022-04-25 $4.09 $4.24 $4.06 $4.23 $4.23 1,274
2022-04-22 $4.06 $4.17 $4.05 $4.07 $4.07 4,581
2022-04-21 $4.20 $4.20 $4.08 $4.18 $4.18 4,383
2022-04-20 $4.22 $4.23 $4.04 $4.18 $4.18 12,971
2022-04-19 $4.08 $4.32 $4.08 $4.22 $4.22 4,327
2022-04-18 $4.25 $4.36 $3.99 $4.01 $4.01 1,720
2022-04-14 $4.20 $4.24 $4.20 $4.23 $4.23 16,850
2022-04-13 $4.11 $4.11 $3.98 $4.01 $4.01 2,394
2022-04-12 $3.99 $4.02 $3.99 $3.99 $3.99 6,329
2022-04-11 $4.02 $4.06 $3.88 $3.88 $3.88 6,551
2022-04-08 $4.06 $4.32 $4.00 $4.01 $4.01 7,675
2022-04-07 $4.37 $4.37 $4.02 $4.05 $4.05 10,820
2022-04-06 $4.38 $4.54 $4.27 $4.35 $4.35 5,699
2022-04-05 $4.44 $4.76 $4.35 $4.35 $4.35 13,192
2022-04-04 $4.42 $4.47 $4.27 $4.29 $4.29 12,889
2022-04-01 $4.40 $4.48 $4.40 $4.40 $4.40 2,327
2022-03-31 $4.64 $4.64 $4.40 $4.40 $4.40 1,744
2022-03-30 $4.68 $4.68 $4.31 $4.51 $4.51 2,818
2022-03-29 $4.35 $4.47 $4.28 $4.31 $4.31 27,212
2022-03-28 $4.70 $4.71 $4.28 $4.35 $4.35 12,486
2022-03-25 $4.80 $4.97 $4.69 $4.97 $4.97 6,617
2022-03-24 $4.80 $4.94 $4.79 $4.94 $4.94 7,174
2022-03-23 $4.78 $4.80 $4.63 $4.80 $4.80 2,034
2022-03-22 $4.89 $4.90 $4.70 $4.70 $4.70 8,049
2022-03-21 $5.05 $5.05 $4.61 $4.83 $4.83 4,686
2022-03-18 $4.73 $4.94 $4.62 $4.90 $4.90 11,740
2022-03-17 $4.70 $4.79 $4.57 $4.79 $4.79 9,240
2022-03-16 $4.50 $4.77 $4.50 $4.75 $4.75 20,466
2022-03-15 $4.36 $4.36 $4.28 $4.36 $4.36 2,260
2022-03-14 $4.49 $4.56 $4.25 $4.28 $4.28 10,274
2022-03-11 $4.73 $4.76 $4.64 $4.68 $4.68 1,834
2022-03-10 $4.75 $4.75 $4.56 $4.59 $4.59 2,849
2022-03-09 $4.52 $4.69 $4.47 $4.47 $4.47 5,361
2022-03-08 $4.43 $4.73 $4.35 $4.44 $4.44 6,313
2022-03-07 $4.57 $4.63 $4.31 $4.42 $4.42 5,327
2022-03-04 $4.44 $4.44 $4.26 $4.38 $4.38 4,928
2022-03-03 $4.53 $4.53 $4.38 $4.38 $4.38 3,232
2022-03-02 $4.62 $4.62 $4.35 $4.43 $4.43 9,470
2022-03-01 $4.60 $4.79 $4.57 $4.67 $4.67 2,391
2022-02-28 $4.74 $5.10 $4.58 $4.58 $4.58 11,727
2022-02-25 $4.61 $4.87 $4.56 $4.56 $4.56 11,410
2022-02-24 $4.33 $4.48 $4.33 $4.45 $4.45 10,618
2022-02-23 $4.60 $4.86 $4.50 $4.50 $4.50 6,039
2022-02-22 $4.50 $4.84 $4.50 $4.50 $4.50 7,590
2022-02-18 $4.83 $4.93 $4.62 $4.62 $4.62 7,803
2022-02-17 $5.10 $5.20 $4.66 $4.77 $4.77 16,407
2022-02-16 $4.90 $5.20 $4.80 $4.80 $4.80 12,452
2022-02-15 $4.84 $5.27 $4.67 $5.01 $5.01 11,196
2022-02-14 $5.57 $5.57 $4.50 $4.55 $4.55 40,483
2022-02-11 $5.85 $6.83 $5.59 $5.62 $5.62 14,028
2022-02-10 $6.42 $6.80 $6.42 $6.46 $6.46 13,072
2022-02-09 $6.60 $6.90 $6.55 $6.55 $6.55 35,352
2022-02-08 $6.50 $6.58 $6.14 $6.37 $6.37 10,878
2022-02-07 $5.81 $6.50 $5.81 $6.50 $6.50 17,594
2022-02-04 $5.50 $6.09 $5.50 $6.09 $6.09 42,102
2022-02-03 $5.55 $5.65 $5.55 $5.58 $5.58 4,011
2022-02-02 $5.83 $5.83 $5.57 $5.58 $5.58 2,535
2022-02-01 $5.50 $6.10 $5.50 $5.86 $5.86 42,825
2022-01-31 $5.75 $5.80 $5.52 $5.52 $5.52 6,072
2022-01-28 $5.49 $5.83 $5.49 $5.66 $5.66 3,626
2022-01-27 $5.51 $5.84 $5.32 $5.53 $5.53 15,493
2022-01-26 $5.05 $5.94 $5.05 $5.50 $5.50 42,569
2022-01-25 $5.06 $5.06 $4.90 $5.04 $5.04 2,348
2022-01-24 $4.86 $4.99 $4.75 $4.86 $4.86 12,752
2022-01-21 $5.04 $5.04 $4.86 $4.97 $4.97 5,568
2022-01-20 $4.86 $5.00 $4.86 $4.97 $4.97 3,945
2022-01-19 $5.02 $5.08 $4.86 $4.86 $4.86 9,152
2022-01-18 $5.00 $5.37 $4.91 $5.07 $5.07 14,052
2022-01-14 $5.25 $5.25 $4.88 $4.99 $4.99 38,095
2022-01-13 $5.31 $5.66 $5.25 $5.25 $5.25 7,176
2022-01-12 $5.58 $5.91 $5.37 $5.39 $5.39 37,949
2022-01-11 $5.65 $5.94 $5.53 $5.70 $5.70 40,341
2022-01-10 $5.80 $5.82 $5.51 $5.61 $5.61 19,646
2022-01-07 $6.08 $6.17 $5.90 $5.90 $5.90 13,363
2022-01-06 $5.71 $6.08 $5.70 $6.05 $6.05 40,011
2022-01-05 $6.02 $6.25 $5.51 $5.78 $5.78 59,894
2022-01-04 $6.10 $6.28 $5.88 $5.99 $5.99 25,111
2022-01-03 $5.70 $6.10 $5.31 $6.01 $6.01 71,789
2021-12-31 $4.40 $5.91 $4.26 $5.50 $5.50 152,522
2021-12-30 $4.70 $4.84 $4.22 $4.23 $4.23 95,816
2021-12-29 $5.10 $5.10 $4.50 $4.60 $4.60 27,979
2021-12-28 $4.98 $5.14 $4.90 $4.90 $4.90 19,635
2021-12-27 $5.11 $5.24 $4.88 $4.97 $4.97 10,935
2021-12-23 $4.81 $5.28 $4.81 $5.10 $5.10 23,620
2021-12-22 $5.30 $5.30 $4.92 $5.00 $5.00 19,394
2021-12-21 $5.39 $5.39 $5.10 $5.17 $5.17 21,447
2021-12-20 $5.20 $5.46 $5.10 $5.10 $5.10 6,532
2021-12-17 $5.18 $5.45 $5.18 $5.20 $5.20 10,632
2021-12-16 $5.17 $5.55 $5.10 $5.10 $5.10 18,587
2021-12-15 $5.20 $5.60 $5.10 $5.10 $5.10 31,108
2021-12-14 $5.74 $6.03 $5.10 $5.10 $5.10 23,089
2021-12-13 $6.20 $6.37 $5.70 $5.72 $5.72 20,479
2021-12-10 $6.45 $6.78 $6.00 $6.00 $6.00 18,150
2021-12-09 $7.01 $7.14 $6.50 $6.60 $6.60 33,777
2021-12-08 $7.43 $7.47 $6.93 $6.93 $6.93 25,629
2021-12-07 $7.32 $7.89 $7.05 $7.42 $7.42 101,575
2021-12-06 $7.17 $7.50 $6.60 $6.91 $6.91 29,564
2021-12-03 $6.95 $7.02 $6.80 $6.94 $6.94 6,215
2021-12-02 $7.10 $7.10 $6.72 $6.87 $6.87 5,832
2021-12-01 $7.05 $7.09 $6.75 $7.08 $7.08 2,828
2021-11-30 $6.83 $7.00 $6.83 $6.94 $6.94 4,581
2021-11-29 $6.74 $7.12 $6.74 $6.96 $6.96 4,085
2021-11-26 $6.84 $7.02 $6.74 $6.74 $6.74 5,534
2021-11-24 $6.82 $7.35 $6.81 $6.96 $6.96 42,028
2021-11-23 $6.81 $6.91 $6.70 $6.76 $6.76 4,178
2021-11-22 $6.82 $6.99 $6.82 $6.86 $6.86 4,545
2021-11-19 $7.09 $7.09 $6.82 $6.88 $6.88 5,452
2021-11-18 $6.98 $7.08 $6.98 $7.08 $7.08 4,830
2021-11-17 $7.22 $7.22 $6.90 $6.98 $6.98 7,559
2021-11-16 $6.98 $7.22 $6.86 $6.93 $6.93 12,012
2021-11-15 $7.45 $7.45 $6.98 $7.02 $7.02 9,676
2021-11-12 $6.89 $7.15 $6.78 $7.15 $7.15 7,988
2021-11-11 $6.71 $6.89 $6.71 $6.84 $6.84 5,619
2021-11-10 $7.29 $7.29 $6.64 $6.71 $6.71 31,217
2021-11-09 $7.48 $7.61 $7.28 $7.31 $7.31 4,990
2021-11-08 $7.29 $7.49 $7.24 $7.35 $7.35 6,160
2021-11-05 $7.65 $7.79 $7.31 $7.36 $7.36 17,686
2021-11-04 $7.75 $7.79 $7.50 $7.54 $7.54 11,351
2021-11-03 $7.50 $7.77 $7.45 $7.67 $7.67 18,129
2021-11-02 $7.58 $7.72 $7.50 $7.51 $7.51 8,376
2021-11-01 $7.47 $7.79 $7.47 $7.77 $7.77 13,132
2021-10-29 $7.32 $7.75 $7.25 $7.62 $7.62 39,901
2021-10-28 $7.19 $7.64 $6.95 $7.26 $7.26 25,890
2021-10-27 $6.81 $7.48 $6.81 $7.21 $7.21 58,603
2021-10-26 $6.84 $7.07 $6.78 $6.85 $6.85 10,094
2021-10-25 $6.78 $7.38 $6.76 $6.85 $6.85 42,796
2021-10-22 $7.07 $7.18 $6.79 $6.81 $6.81 12,446
2021-10-21 $6.96 $7.15 $6.88 $7.15 $7.15 7,208
2021-10-20 $6.97 $7.36 $6.61 $7.04 $7.04 51,161
2021-10-19 $6.77 $7.37 $6.77 $6.89 $6.89 23,206
2021-10-18 $7.03 $7.04 $6.61 $6.87 $6.87 39,536
2021-10-15 $7.63 $8.00 $7.08 $7.13 $7.13 142,650
2021-10-14 $7.06 $7.78 $6.79 $7.63 $7.63 60,010
2021-10-13 $7.22 $8.38 $7.09 $7.54 $7.54 747,880
2021-10-12 $6.85 $7.31 $6.64 $7.18 $7.18 8,973
2021-10-11 $7.26 $7.26 $6.53 $7.00 $7.00 9,911
2021-10-08 $5.96 $7.40 $5.96 $7.11 $7.11 52,755
2021-10-07 $6.03 $6.39 $6.00 $6.08 $6.08 15,083
2021-10-06 $5.97 $6.24 $5.97 $6.24 $6.24 3,731
2021-10-05 $6.18 $6.34 $5.95 $6.07 $6.07 22,921
2021-10-04 $6.12 $6.42 $5.94 $6.17 $6.17 14,357
2021-10-01 $6.04 $6.10 $5.86 $6.07 $6.07 15,239
2021-09-30 $6.13 $6.14 $5.83 $5.92 $5.92 35,859
2021-09-29 $6.08 $6.10 $5.80 $6.10 $6.10 118,461
2021-09-28 $6.07 $6.25 $5.75 $5.80 $5.80 30,103
2021-09-27 $5.98 $6.34 $5.94 $6.10 $6.10 14,204
2021-09-24 $6.07 $6.15 $6.00 $6.00 $6.00 12,258
2021-09-23 $5.90 $6.18 $5.90 $6.15 $6.15 25,125
2021-09-22 $6.05 $6.24 $5.65 $5.89 $5.89 35,443
2021-09-21 $6.15 $6.24 $5.80 $6.00 $6.00 141,222
2021-09-20 $6.17 $6.61 $5.88 $5.95 $5.95 48,827
2021-09-17 $6.25 $6.58 $6.11 $6.11 $6.11 77,350
2021-09-16 $6.32 $6.59 $6.15 $6.33 $6.33 17,805
2021-09-15 $6.35 $6.69 $6.30 $6.34 $6.34 49,138
2021-09-14 $6.33 $6.62 $6.07 $6.30 $6.30 21,787
2021-09-13 $6.56 $6.66 $6.10 $6.33 $6.33 51,561
2021-09-10 $5.95 $6.80 $5.89 $6.49 $6.49 78,580
2021-09-09 $5.89 $5.92 $5.85 $5.86 $5.86 6,146
2021-09-08 $5.95 $5.98 $5.86 $5.87 $5.87 10,033
2021-09-07 $6.25 $6.26 $5.95 $5.96 $5.96 16,430
2021-09-03 $6.38 $6.52 $6.15 $6.19 $6.19 32,798
2021-09-02 $6.45 $6.54 $6.30 $6.35 $6.35 10,885
2021-09-01 $6.63 $6.63 $6.46 $6.46 $6.46 9,138
2021-08-31 $6.71 $6.84 $6.51 $6.55 $6.55 10,031
2021-08-30 $6.82 $6.90 $6.69 $6.69 $6.69 7,910
2021-08-27 $6.92 $7.04 $6.75 $6.75 $6.75 22,350
2021-08-26 $7.01 $7.14 $6.63 $7.02 $7.02 11,945
2021-08-25 $7.11 $7.17 $7.00 $7.00 $7.00 38,924
2021-08-24 $6.36 $7.19 $6.36 $7.09 $7.09 64,475
2021-08-23 $5.90 $6.66 $5.90 $6.48 $6.48 39,753
2021-08-20 $6.01 $6.04 $5.88 $5.90 $5.90 10,986
2021-08-19 $5.85 $6.00 $5.84 $5.90 $5.90 8,937
2021-08-18 $5.73 $6.09 $5.59 $5.97 $5.97 40,113
2021-08-17 $5.73 $5.79 $5.53 $5.79 $5.79 72,799
2021-08-16 $5.67 $5.85 $5.57 $5.74 $5.74 67,881
2021-08-13 $5.61 $5.75 $5.53 $5.71 $5.71 114,979
2021-08-12 $5.56 $5.62 $5.50 $5.50 $5.50 25,898
2021-08-11 $5.63 $5.75 $5.55 $5.55 $5.55 54,604
2021-08-10 $5.59 $5.75 $5.58 $5.64 $5.64 92,353
2021-08-09 $5.69 $5.83 $5.60 $5.65 $5.65 50,020
2021-08-06 $6.00 $6.00 $5.63 $5.71 $5.71 53,230
2021-08-05 $5.85 $6.35 $5.65 $5.77 $5.77 138,453
2021-08-04 $6.43 $6.78 $5.99 $5.99 $5.99 283,545
2021-08-03 $6.09 $10.80 $5.91 $6.91 $6.91 6,143,106
2021-08-02 $6.74 $6.93 $5.81 $5.83 $5.83 157,321
2021-07-30 $7.34 $8.26 $5.52 $5.53 $5.53 26,415
2021-07-29 $7.50 $8.41 $7.10 $7.49 $7.49 116,209
2021-07-28 $7.56 $8.85 $7.18 $7.42 $7.42 140,916
2021-07-27 $7.15 $7.88 $7.15 $7.62 $7.62 35,961
2021-07-26 $7.75 $8.35 $7.00 $7.01 $7.01 27,022
2021-07-23 $9.32 $9.50 $7.43 $7.90 $7.90 80,788
2021-07-22 $9.27 $9.47 $8.91 $9.32 $9.32 23,774
2021-07-21 $9.07 $9.46 $9.07 $9.13 $9.13 2,686
2021-07-20 $9.06 $9.52 $9.06 $9.12 $9.12 3,308
2021-07-19 $10.08 $10.08 $8.91 $9.06 $9.06 23,186
2021-07-16 $10.47 $10.84 $10.05 $10.15 $10.15 33,685
2021-07-15 $10.63 $10.79 $10.41 $10.58 $10.58 5,516
2021-07-14 $10.78 $11.13 $10.10 $10.51 $10.51 48,521
2021-07-13 $11.01 $11.12 $10.60 $10.91 $10.91 14,594
2021-07-12 $11.11 $11.12 $10.78 $10.92 $10.92 10,931
2021-07-09 $10.47 $11.13 $10.22 $11.00 $11.00 68,735
2021-07-08 $10.29 $10.39 $10.29 $10.33 $10.33 1,106
2021-07-07 $10.70 $10.70 $10.29 $10.49 $10.49 5,017
2021-07-06 $10.79 $11.12 $10.50 $10.51 $10.51 9,025
2021-07-02 $11.00 $11.13 $10.85 $10.85 $10.85 4,656
2021-07-01 $10.90 $10.98 $10.90 $10.98 $10.98 1,008
2021-06-30 $11.00 $11.10 $10.88 $10.88 $10.88 13,713
2021-06-29 $11.11 $11.11 $11.06 $11.06 $11.06 2,875
2021-06-28 $11.11 $11.15 $11.01 $11.02 $11.02 3,287
2021-06-25 $11.09 $11.09 $11.04 $11.07 $11.07 3,145
2021-06-24 $11.14 $11.15 $11.03 $11.03 $11.03 1,977
2021-06-23 $11.00 $11.13 $11.00 $11.03 $11.03 6,109
2021-06-22 $11.12 $11.18 $11.12 $11.13 $11.13 2,911
2021-06-21 $11.03 $11.22 $11.01 $11.03 $11.03 1,974
2021-06-18 $11.02 $11.20 $11.00 $11.05 $11.05 2,105
2021-06-17 $11.00 $11.32 $11.00 $11.06 $11.06 2,056
2021-06-16 $10.90 $11.29 $10.90 $11.25 $11.25 6,452
2021-06-15 $11.26 $11.26 $10.86 $10.87 $10.87 9,223
2021-06-14 $11.22 $11.34 $10.90 $10.93 $10.93 64,680
2021-06-11 $10.95 $11.37 $10.95 $11.30 $11.30 6,516
2021-06-10 $11.15 $11.50 $11.00 $11.43 $11.43 59,402
2021-06-09 $11.18 $11.24 $11.00 $11.23 $11.23 7,918
2021-06-08 $10.85 $11.28 $10.75 $10.95 $10.95 25,896
2021-06-07 $10.79 $10.98 $10.65 $10.90 $10.90 7,020
2021-06-04 $10.78 $11.00 $10.70 $10.99 $10.99 6,580
2021-06-03 $10.90 $11.20 $10.73 $10.80 $10.80 16,221
2021-06-02 $11.10 $11.18 $10.90 $11.03 $11.03 23,009
2021-06-01 $11.20 $11.35 $11.00 $11.12 $11.12 16,992
2021-05-28 $11.20 $11.50 $11.20 $11.35 $11.35 6,116
2021-05-27 $11.49 $11.80 $11.15 $11.15 $11.15 20,357
2021-05-26 $12.11 $12.11 $11.40 $11.52 $11.52 18,897
2021-05-25 $11.96 $12.06 $11.70 $11.91 $11.91 4,547
2021-05-24 $12.24 $12.44 $11.60 $11.88 $11.88 12,335
2021-05-21 $12.03 $12.90 $12.00 $12.00 $12.00 10,647
2021-05-20 $12.80 $12.92 $11.51 $12.00 $12.00 16,492
2021-05-19 $11.37 $12.36 $11.35 $12.36 $12.36 13,917
2021-05-18 $11.85 $11.95 $11.40 $11.63 $11.63 49,514
2021-05-17 $12.94 $13.13 $11.90 $11.90 $11.90 52,694
2021-05-14 $13.84 $14.23 $12.55 $12.93 $12.93 74,722
2021-05-13 $14.01 $14.35 $13.95 $13.95 $13.95 55,739
2021-05-12 $15.11 $16.20 $14.01 $14.35 $14.35 152,343
2021-05-11 $15.00 $15.91 $14.00 $14.66 $14.66 276,986
2021-05-10 $11.91 $13.50 $11.87 $13.24 $13.24 153,077
2021-05-07 $12.06 $12.33 $11.80 $11.80 $11.80 18,025
2021-05-06 $11.90 $12.30 $11.90 $12.24 $12.24 8,926
2021-05-05 $12.10 $12.11 $11.95 $11.95 $11.95 7,500
2021-05-04 $12.10 $12.29 $11.86 $12.05 $12.05 7,606
2021-05-03 $11.88 $12.40 $11.88 $12.13 $12.13 9,545
2021-04-30 $11.93 $12.13 $11.86 $11.90 $11.90 8,864
2021-04-29 $12.50 $12.50 $11.81 $12.00 $12.00 17,881
2021-04-28 $12.00 $12.28 $11.55 $12.04 $12.04 46,655
2021-04-27 $12.00 $12.00 $11.48 $11.55 $11.55 114,621
2021-04-26 $11.91 $12.09 $11.70 $11.85 $11.85 45,444
2021-04-23 $12.43 $12.55 $11.51 $12.12 $12.12 53,687
2021-04-22 $12.40 $13.00 $12.21 $12.33 $12.33 48,403
2021-04-21 $13.61 $13.61 $12.00 $12.30 $12.30 117,957
2021-04-20 $15.40 $15.40 $13.61 $13.61 $13.61 13,579
2021-04-19 $15.33 $16.15 $14.98 $14.98 $14.98 26,584
2021-04-16 $15.51 $16.41 $14.82 $15.00 $15.00 4,351
2021-04-15 $16.03 $16.40 $15.50 $15.62 $15.62 27,568
2021-04-14 $16.35 $16.35 $15.38 $15.50 $15.50 4,269
2021-04-13 $14.79 $16.20 $14.57 $16.00 $16.00 16,751
2021-04-12 $15.14 $15.50 $15.00 $15.01 $15.01 33,575
2021-04-09 $15.35 $15.87 $15.00 $15.36 $15.36 16,172
2021-04-08 $15.00 $15.89 $15.00 $15.11 $15.11 56,094
2021-04-07 $15.51 $16.93 $14.98 $14.98 $14.98 94,132
2021-04-06 $14.80 $15.98 $14.05 $15.75 $15.75 129,479
2021-04-05 $13.35 $15.25 $13.13 $14.75 $14.75 183,009
2021-04-01 $14.96 $15.65 $12.68 $13.00 $13.00 218,728
2021-03-31 $14.00 $17.20 $13.40 $15.19 $15.19 256,440
2021-03-30 $12.50 $14.10 $11.19 $14.00 $14.00 142,969
2021-03-29 $12.46 $13.60 $9.76 $12.70 $12.70 569,707
2021-03-26 $14.29 $14.50 $12.08 $12.50 $12.50 463,673
2021-03-25 $12.00 $15.29 $11.17 $14.30 $14.30 2,610,641

LAVA Therapeutics NV (LVTX) News Headlines

Recent LAVA Therapeutics NV (LVTX) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.