Mercados españoles cerrados

LAVA Therapeutics N.V. (LVTX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,6200-0,1300 (-4,73%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 20222,60502,67502,51002,62002,620011.600
11 ago 20222,67002,75002,67002,70502,705014.100
10 ago 20222,61802,61802,60502,61002,61002000
09 ago 20222,54002,55002,51002,51002,5100600
08 ago 20222,60002,65202,60002,65202,65202500
05 ago 20222,42002,58002,42002,52002,52003600
04 ago 20222,65002,75002,43002,47002,47007600
03 ago 20222,56002,70002,56002,57002,57006200
02 ago 20222,59002,63002,55002,55002,55008900
01 ago 20222,60002,69002,52002,59002,590029.900
29 jul 20222,61002,93802,56002,60002,60007900
28 jul 20222,66002,66002,59002,61002,61004300
27 jul 20222,70702,73002,70702,72002,72003500
26 jul 20222,71002,71002,65002,68002,6800800
25 jul 20222,78702,78702,72002,74002,74001600
22 jul 20222,72002,74502,70002,70002,70001400
21 jul 20222,72002,72002,68002,70002,70002300
20 jul 20222,68002,82002,67002,69302,69303100
19 jul 20222,87202,87202,54602,63002,63005800
18 jul 20222,75002,80002,66002,73002,73003200
15 jul 20222,69002,75002,65002,66002,66006500
14 jul 20222,68002,87002,68002,75002,75004400
13 jul 20222,43002,75202,43002,75202,75209500
12 jul 20222,87502,92002,42002,42002,420010.100
11 jul 20222,80002,82002,71002,82002,82001000
08 jul 20222,91003,08002,87002,90002,900010.600
07 jul 20222,93003,25002,92003,00003,00004500
06 jul 20222,90003,07702,83002,92002,92008400
05 jul 20223,04003,08002,73802,89402,89407400
01 jul 20223,28003,39003,15503,15503,1550700
30 jun 20222,89003,00002,87002,95002,95001300
29 jun 20223,22003,22002,90003,01003,01005700
28 jun 20223,07003,07002,70002,90002,90007000
27 jun 20222,78002,91002,78002,85002,850032.000
24 jun 20222,82002,82002,49002,73002,73005300
23 jun 20222,62002,77002,42002,68502,68503900
22 jun 20222,37002,65002,37002,57002,570016.800
21 jun 20222,44003,28002,28002,42002,42008800
17 jun 20222,65002,67002,28002,28002,280026.600
16 jun 20222,71002,98002,63002,66002,66008900
15 jun 20222,62002,93502,62002,85002,8500900
14 jun 20222,70002,71002,51002,66502,66505800
13 jun 20222,87002,99002,63002,63002,63007100
10 jun 20223,05003,30102,59002,71002,710012.900
09 jun 20223,05003,13002,84002,85002,85003800
08 jun 20222,90003,00002,89002,99002,99004100
07 jun 20222,89003,10002,61002,77002,770010.300
06 jun 20223,06503,06502,60002,64002,640054.700
03 jun 20223,08003,18003,08003,09003,09002900
02 jun 20223,10003,20003,00003,03003,03003200
01 jun 20223,18003,22003,02003,06003,06004800
31 may 20223,08003,16002,85003,00003,000019.200
27 may 20222,80003,11002,80002,85002,850011.300
26 may 20223,10003,40002,74002,80002,800040.900
25 may 20223,34003,37503,01003,01003,01009300
24 may 20223,39003,44003,32003,32003,32008100
23 may 20223,46003,51003,40003,40003,40003300
20 may 20223,54003,54003,38003,44003,44001500
19 may 20223,67003,70003,36003,36003,360012.000
18 may 20223,87003,87003,60003,64003,64002400
17 may 20223,77003,77003,55003,58003,58007500
16 may 20223,46003,81003,46003,81003,810013.800
13 may 20223,85004,10003,85003,96503,96507800
12 may 20223,93004,15003,73804,15004,150012.000
11 may 20223,56804,00003,52003,65003,650011.300
10 may 20223,33003,39003,30003,30003,30003900
09 may 20223,91003,91003,22003,30003,300013.000
06 may 20223,77004,15003,77003,86003,86009400
05 may 20223,96003,96003,96003,96003,9600200
04 may 20223,84004,20003,84003,91003,9100400
03 may 20224,05004,05004,05004,05004,0500300
02 may 20223,92004,24003,78703,87403,87405200
29 abr 20224,18104,18103,97004,07004,07001700
28 abr 20224,11004,11003,85003,85003,85009800
27 abr 20224,02004,08003,85003,99003,99007800
26 abr 20224,20004,20004,06004,07004,07003600
25 abr 20224,09004,24004,06004,23004,23001300
22 abr 20224,06004,17004,05004,07004,07004600
21 abr 20224,20004,20004,07904,18004,18004400
20 abr 20224,22004,23004,04004,18004,180013.000
19 abr 20224,08004,32004,08004,22004,22004300
18 abr 20224,25004,35603,99004,01004,01001700
14 abr 20224,20004,24004,20004,23004,230016.900
13 abr 20224,11004,11003,98004,01004,01002400
12 abr 20223,99004,02003,99003,99003,99006300
11 abr 20224,02004,06003,88003,88003,88006600
08 abr 20224,06004,32004,00004,01004,01007700
07 abr 20224,37004,37004,01704,05004,050010.800
06 abr 20224,37704,54004,26504,35004,35005700
05 abr 20224,44004,76004,35004,35004,350013.200
04 abr 20224,42204,47004,26504,29004,290012.900
01 abr 20224,40004,47904,40004,40004,40002300
31 mar 20224,64004,64004,40004,40004,40001700
30 mar 20224,68104,68104,31104,51004,51002800
29 mar 20224,35004,47004,28004,31004,310027.200
28 mar 20224,70004,71004,28004,35004,350012.500
25 mar 20224,80404,96704,69004,96704,96706600
24 mar 20224,80004,94004,78604,94004,94007200
23 mar 20224,78004,80004,63304,80004,80002000
22 mar 20224,89004,90004,70004,70004,70008200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...