Mercados españoles abiertos en 2 hrs 33 min

LAVA Therapeutics N.V. (LVTX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,53+0,03 (+0,55%)
Al cierre: 04:00PM EST
5,40 -0,13 (-2,35%)
Después del cierre: 04:38PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 20225,515,845,325,535,5315.500
26 ene 20225,055,945,055,505,5042.600
25 ene 20225,065,064,905,045,042300
24 ene 20224,864,994,754,864,8612.800
21 ene 20225,045,044,864,974,975600
20 ene 20224,865,004,864,974,973900
19 ene 20225,025,084,864,864,869200
18 ene 20225,005,374,915,075,0714.100
14 ene 20225,255,254,884,994,9938.100
13 ene 20225,315,665,255,255,257200
12 ene 20225,585,915,375,395,3937.900
11 ene 20225,655,945,535,705,7040.300
10 ene 20225,805,825,515,615,6119.600
07 ene 20226,086,175,905,905,9013.400
06 ene 20225,716,085,706,056,0540.000
05 ene 20226,026,255,515,785,7859.900
04 ene 20226,106,285,885,995,9925.100
03 ene 20225,706,105,316,016,0171.700
31 dic 20214,405,914,265,505,50152.700
30 dic 20214,704,844,224,234,2395.800
29 dic 20215,105,104,504,604,6028.000
28 dic 20214,985,144,904,904,9019.600
27 dic 20215,115,244,884,974,9710.900
23 dic 20214,815,284,815,105,1023.600
22 dic 20215,305,304,925,005,0019.400
21 dic 20215,395,395,105,175,1721.400
20 dic 20215,205,465,105,105,106500
17 dic 20215,185,455,185,205,2010.600
16 dic 20215,175,555,105,105,1018.600
15 dic 20215,205,605,105,105,1031.100
14 dic 20215,746,035,105,105,1023.100
13 dic 20216,206,375,705,725,7220.500
10 dic 20216,456,786,006,006,0018.200
09 dic 20217,017,146,506,606,6033.700
08 dic 20217,437,476,936,936,9325.600
07 dic 20217,327,897,057,427,42101.600
06 dic 20217,177,506,606,916,9129.600
03 dic 20216,957,026,806,946,946200
02 dic 20217,107,106,726,876,875800
01 dic 20217,057,096,757,087,082800
30 nov 20216,837,006,836,946,944600
29 nov 20216,747,126,746,966,964100
26 nov 20216,847,026,746,746,745500
24 nov 20216,827,356,816,966,9642.000
23 nov 20216,816,916,706,766,764200
22 nov 20216,826,996,826,866,864500
19 nov 20217,097,096,826,886,885500
18 nov 20216,987,086,987,087,084800
17 nov 20217,227,226,906,986,987600
16 nov 20216,987,226,866,936,9312.000
15 nov 20217,457,456,987,027,029700
12 nov 20216,897,156,787,157,158000
11 nov 20216,716,896,716,846,845600
10 nov 20217,297,296,646,716,7131.200
09 nov 20217,487,617,287,317,315000
08 nov 20217,297,497,247,357,356200
05 nov 20217,657,797,317,367,3617.700
04 nov 20217,757,797,507,547,5411.400
03 nov 20217,507,777,457,677,6718.100
02 nov 20217,587,727,507,517,519300
01 nov 20217,477,797,477,777,7713.200
29 oct 20217,327,757,257,627,6239.900
28 oct 20217,197,646,957,267,2625.900
27 oct 20216,817,486,817,217,2158.600
26 oct 20216,847,076,786,856,8510.100
25 oct 20216,787,386,766,856,8542.800
22 oct 20217,077,186,796,816,8112.400
21 oct 20216,967,156,887,157,157200
20 oct 20216,977,366,617,047,0451.200
19 oct 20216,777,376,776,896,8923.200
18 oct 20217,037,036,616,876,8739.500
15 oct 20217,638,007,087,137,13142.700
14 oct 20217,067,786,797,637,6360.000
13 oct 20217,228,387,097,547,54747.900
12 oct 20216,857,316,647,187,189000
11 oct 20217,267,266,537,007,009900
08 oct 20215,967,405,967,117,1152.800
07 oct 20216,036,396,006,086,0815.100
06 oct 20215,976,245,976,246,243700
05 oct 20216,186,345,956,076,0722.900
04 oct 20216,126,425,946,176,1714.400
01 oct 20216,046,105,866,076,0715.200
30 sept 20216,136,145,835,925,9235.900
29 sept 20216,086,105,806,106,10118.500
28 sept 20216,076,255,755,805,8030.100
27 sept 20215,986,345,946,096,0914.200
24 sept 20216,076,156,006,006,0012.300
23 sept 20215,906,185,906,156,1525.100
22 sept 20216,056,245,655,895,8935.400
21 sept 20216,146,245,806,006,00141.200
20 sept 20216,176,615,885,955,9548.800
17 sept 20216,256,586,116,116,1177.400
16 sept 20216,326,596,156,336,3317.800
15 sept 20216,356,696,306,346,3449.100
14 sept 20216,336,626,076,306,3021.800
13 sept 20216,566,666,106,336,3351.600
10 sept 20215,956,805,896,496,4977.300
09 sept 20215,895,925,855,865,866100
08 sept 20215,955,985,865,875,8710.000
07 sept 20216,256,265,955,965,9616.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...