Argenx Se ADR (NQ: ARGX )

291.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 295.25 297.26 289.86 293.02 167,600 -0.40(-0.14%)
Jan 28, 2021 295.08 298.43 292.33 293.42 132,306 +1.15(+0.39%)
Jan 27, 2021 287.13 295.97 280.79 292.27 173,645 -8.72(-2.90%)
Jan 26, 2021 312.14 313.27 300.94 300.99 163,080 -14.34(-4.55%)
Jan 25, 2021 310.99 317.02 310.62 315.33 153,346 +4.35(+1.40%)
Jan 22, 2021 310.00 314.80 309.17 310.98 198,600 -4.31(-1.37%)
Jan 21, 2021 301.38 316.83 301.38 315.29 358,987 +9.93(+3.25%)
Jan 20, 2021 286.47 305.70 286.39 305.36 321,922 +18.36(+6.40%)
Jan 19, 2021 278.72 287.21 278.45 287.00 173,475 +7.78(+2.79%)
Jan 15, 2021 279.58 282.86 278.02 279.22 163,200 -2.95(-1.05%)
Jan 14, 2021 272.71 284.11 272.71 282.17 170,022 +8.12(+2.96%)
Jan 13, 2021 267.93 277.13 267.65 274.05 188,398 +5.75(+2.14%)
Jan 12, 2021 267.54 272.29 267.42 268.30 203,236 -8.81(-3.18%)
Jan 11, 2021 276.77 278.08 269.02 277.11 200,523 -11.91(-4.12%)
Jan 08, 2021 281.67 289.89 281.57 289.02 170,900 +2.23(+0.78%)
Jan 07, 2021 279.62 289.04 277.16 286.79 117,050 +3.65(+1.29%)
Jan 06, 2021 280.06 286.39 277.74 283.14 126,698 -9.96(-3.40%)
Jan 05, 2021 298.63 299.69 291.29 293.10 125,777 -3.94(-1.33%)
Jan 04, 2021 294.74 300.62 291.87 297.04 123,588 +2.95(+1.00%)
Dec 31, 2020 294.09 294.09 294.09 167,123 -3.52(-1.18%)
Dec 30, 2020 303.03 307.72 296.95 297.61 167,123 -4.70(-1.55%)
Dec 29, 2020 304.87 305.43 298.40 302.31 87,699 +1.30(+0.43%)
Dec 28, 2020 303.42 305.28 298.86 301.01 85,750 +1.52(+0.51%)
Dec 24, 2020 305.55 308.16 298.07 299.49 23,600 -4.85(-1.59%)
Dec 23, 2020 311.94 312.06 304.00 304.34 73,691 -2.03(-0.66%)
Dec 22, 2020 304.29 309.85 304.11 306.37 100,748 -1.24(-0.40%)
Dec 21, 2020 296.13 307.83 296.13 307.61 118,372 -0.75(-0.24%)
Dec 18, 2020 299.06 308.92 298.34 308.36 209,300 +10.81(+3.63%)
Dec 17, 2020 296.67 298.89 294.19 297.55 153,588 +0.73(+0.25%)
Dec 16, 2020 302.07 304.12 295.71 296.82 152,062 -9.81(-3.20%)
Dec 15, 2020 308.09 308.12 303.33 306.63 95,614 +3.30(+1.09%)
Dec 14, 2020 302.79 311.27 302.74 303.33 194,246 +8.82(+2.99%)
Dec 11, 2020 291.06 297.64 289.19 294.51 124,300 +10.59(+3.73%)
Dec 10, 2020 276.95 284.53 276.79 283.92 152,793 +13.83(+5.12%)
Dec 09, 2020 283.49 283.85 266.64 270.09 245,066 -8.30(-2.98%)
Dec 08, 2020 286.22 287.21 277.62 278.39 130,471 -10.43(-3.61%)
Dec 07, 2020 285.20 291.42 284.87 288.82 216,409 -0.20(-0.07%)
Dec 04, 2020 287.59 292.58 284.17 289.02 78,300 +2.27(+0.79%)
Dec 03, 2020 290.72 290.72 284.74 286.75 295,730 -1.14(-0.40%)
Dec 02, 2020 290.07 290.08 284.18 287.89 299,771 -1.49(-0.51%)
Dec 01, 2020 286.33 291.23 285.43 289.38 124,202 +2.56(+0.89%)
Nov 30, 2020 284.68 288.88 282.27 286.82 250,212 +5.23(+1.86%)
Nov 27, 2020 275.74 281.68 274.77 281.59 79,100 +16.11(+6.07%)
Nov 25, 2020 262.46 265.48 262.32 265.48 57,700 +3.20(+1.22%)
Nov 24, 2020 262.51 265.45 258.52 262.28 357,112 -6.72(-2.50%)
Nov 23, 2020 269.37 270.79 266.56 269.00 97,225 -0.33(-0.12%)
Nov 20, 2020 262.30 270.63 261.73 269.33 99,400 +5.18(+1.96%)
Nov 19, 2020 257.70 265.48 257.70 264.15 181,761 +6.98(+2.71%)
Nov 18, 2020 260.48 261.45 255.87 257.17 96,335 -1.08(-0.42%)
Nov 17, 2020 259.77 259.89 255.25 258.25 133,498 -0.25(-0.10%)
Nov 16, 2020 261.58 262.22 257.11 258.50 70,641 -4.17(-1.59%)
Nov 13, 2020 265.54 266.48 261.93 262.67 112,000 +0.05(+0.02%)
Nov 12, 2020 259.86 263.18 259.39 262.62 72,524 +5.21(+2.02%)
Nov 11, 2020 257.75 259.89 254.38 257.41 214,808 +7.44(+2.98%)
Nov 10, 2020 259.34 259.95 246.02 249.97 255,017 -6.21(-2.42%)
Nov 09, 2020 263.11 264.41 254.24 256.18 272,533 -16.48(-6.04%)
Nov 06, 2020 273.96 274.49 270.77 272.66 96,300 -2.07(-0.75%)
Nov 05, 2020 278.54 278.83 273.10 274.73 137,152 -0.38(-0.14%)
Nov 04, 2020 268.26 275.75 268.26 275.11 181,481 +17.65(+6.86%)
Nov 03, 2020 254.84 258.62 253.60 257.46 103,210 +7.97(+3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.