Mercados españoles cerrados en 7 hrs 44 min

LAVA Therapeutics N.V. (LVTX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,9700+0,0800 (+2,77%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20242,88003,10002,80002,97002,9700179.800
30 abr 20242,89002,98002,83002,89002,8900115.200
29 abr 20242,76002,99002,72002,90002,900081.800
26 abr 20242,70002,82002,68002,73002,730049.900
25 abr 20242,75002,85002,52002,64002,6400163.800
24 abr 20242,98003,01002,73002,74002,7400153.700
23 abr 20242,93003,15002,90002,98002,9800106.400
22 abr 20242,72002,93002,69002,85002,850087.700
19 abr 20242,80002,82002,63902,71002,7100133.300
18 abr 20242,94003,02002,81402,83002,8300103.700
17 abr 20242,88003,07602,88002,94002,940059.500
16 abr 20242,89003,07002,88002,89002,890073.200
15 abr 20243,12003,24002,88002,93002,9300132.600
12 abr 20243,32003,39003,05003,13003,1300151.700
11 abr 20243,04003,57003,03003,34003,3400525.400
10 abr 20242,75003,16002,51003,04003,0400478.400
09 abr 20242,97002,97002,69002,71002,7100313.500
08 abr 20243,02003,07002,94002,95002,950097.600
05 abr 20242,95003,11002,82503,05003,0500172.200
04 abr 20243,10003,23002,82002,87002,8700301.200
03 abr 20243,07003,32003,01003,11003,1100271.500
02 abr 20243,46003,49002,90003,12003,1200530.900
01 abr 20243,27003,45003,24003,37003,3700247.800
28 mar 20243,92003,93003,31003,33003,3300491.000
27 mar 20244,10004,21003,70003,91003,9100428.900
26 mar 20243,75004,10003,59004,03004,0300415.100
25 mar 20243,69003,98003,62003,71003,7100508.600
22 mar 20243,25003,74003,16103,65003,6500492.000
21 mar 20243,00003,33003,00003,25003,2500417.100
20 mar 20243,18003,19002,78003,07003,0700523.600
19 mar 20242,93003,31002,93003,19003,1900717.000
18 mar 20242,98003,12802,81002,94002,9400289.700
15 mar 20242,74003,07002,61002,95002,9500555.200
14 mar 20242,66002,78002,55002,74002,7400237.500
13 mar 20242,45002,78802,32002,71002,7100447.700
12 mar 20242,54002,54002,40002,47002,4700133.300
11 mar 20242,35002,63002,33002,54002,5400319.000
08 mar 20242,57002,70002,30002,32002,3200556.800
07 mar 20242,20002,60002,20002,58002,5800642.100
06 mar 20242,43002,50002,17002,25002,25001.469.200
05 mar 20243,20003,42002,24002,25002,25008.956.100
04 mar 20242,30003,72002,26003,03003,03005.674.900
01 mar 20242,98003,31002,15002,20002,20001.947.700
29 feb 20242,20006,47002,03003,33003,330036.886.700
28 feb 20242,15002,21802,10002,16002,160080.400
27 feb 20242,05002,25002,02002,12002,1200159.000
26 feb 20242,12002,14002,04002,12002,120064.800
23 feb 20242,08002,09001,96002,07002,070050.200
22 feb 20242,03002,15001,89102,03002,030076.800
21 feb 20242,03002,06001,88501,96001,960047.100
20 feb 20242,14002,16001,96002,04002,0400130.800
16 feb 20241,99002,29001,84002,16002,1600329.100
15 feb 20241,80002,04501,71902,02002,0200272.400
14 feb 20241,72001,80001,68001,76001,760061.500
13 feb 20241,82001,82001,68001,71001,710064.000
12 feb 20241,75001,80001,70401,75001,750045.100
09 feb 20241,68001,75001,66301,72001,7200217.100
08 feb 20241,67001,69001,63001,68001,680095.900
07 feb 20241,72001,72001,59001,66001,6600176.600
06 feb 20241,70001,71001,66501,69001,690067.200
05 feb 20241,72001,74701,68001,71001,7100133.100
02 feb 20241,69001,72001,67001,72001,7200133.100
01 feb 20241,72001,75001,64001,67001,6700209.200
31 ene 20241,82001,82801,58001,67001,6700456.300
30 ene 20241,77001,80001,61001,73001,7300361.400
29 ene 20241,74001,92001,73001,82001,8200520.100
26 ene 20242,00002,14001,83001,83001,83002.017.800
25 ene 20242,31002,43002,02002,23002,230043.378.200
24 ene 20241,54001,57001,51001,56001,56007500
23 ene 20241,50001,56401,50001,53001,53008600
22 ene 20241,52001,55001,49001,53001,53004900
19 ene 20241,58001,60001,50001,59001,590035.100
18 ene 20241,57001,58001,55001,58001,580012.800
17 ene 20241,59001,62101,55001,55001,55005000
16 ene 20241,59001,66001,59001,64001,64004800
12 ene 20241,63001,70001,63001,67001,67008400
11 ene 20241,70501,73001,58501,66001,660060.300
10 ene 20241,80001,80001,72001,75001,750015.100
09 ene 20241,77001,80001,75001,80001,800018.600
08 ene 20241,80001,84001,68501,77001,770015.400
05 ene 20241,79901,81001,74001,80001,800022.800
04 ene 20241,72001,84701,72001,82001,820029.400
03 ene 20241,77001,78001,71001,75001,750025.900
02 ene 20241,57001,85001,57001,75301,7530132.900
29 dic 20231,53001,60001,51001,58001,580040.600
28 dic 20231,55001,58001,54001,56001,560040.400
27 dic 20231,58001,59901,53001,55001,550048.800
26 dic 20231,51001,57001,35001,50001,500097.300
22 dic 20231,52101,52101,49301,51001,510016.500
21 dic 20231,59001,59001,48001,51001,510064.400
20 dic 20231,51001,51101,49001,50201,502014.900
19 dic 20231,49001,56901,49001,51001,510015.900
18 dic 20231,53001,53001,45901,49001,490011.100
15 dic 20231,52001,58001,50001,55001,55008500
14 dic 20231,51001,54001,51001,54001,540013.700
13 dic 20231,50001,54501,47001,52001,520041.900
12 dic 20231,52001,52701,50001,50001,500029.600
11 dic 20231,48201,52201,45501,52001,52005300
08 dic 20231,52001,57101,52001,55001,55006100
07 dic 20231,54001,54001,53001,53001,53007500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...