Skip to main content

Argenx Se ADR (NQ: ARGX )

393.72 -4.87 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 63.14 63.14 63.14 0 +0.60(+0.96%)
Dec 28, 2017 62.28 63.50 61.34 62.54 186,362 -1.02(-1.60%)
Dec 27, 2017 62.52 63.95 61.42 63.56 155,123 +2.18(+3.55%)
Dec 26, 2017 61.75 63.29 60.80 61.38 146,246 -0.76(-1.22%)
Dec 22, 2017 58.62 63.49 58.14 62.14 426,142 +2.63(+4.42%)
Dec 21, 2017 56.79 59.74 55.99 59.51 195,771 +2.25(+3.93%)
Dec 20, 2017 56.41 58.24 56.24 57.26 217,320 -1.12(-1.92%)
Dec 19, 2017 59.00 59.43 53.93 58.38 289,579 +0.32(+0.55%)
Dec 18, 2017 57.35 59.00 57.18 58.06 429,140 -0.15(-0.26%)
Dec 15, 2017 58.97 59.88 56.54 58.21 564,938 -1.26(-2.12%)
Dec 14, 2017 58.33 69.27 58.16 59.47 2,869,554 +6.74(+12.78%)
Dec 13, 2017 51.89 54.69 51.52 52.73 737,326 -2.27(-4.13%)
Dec 12, 2017 52.00 57.39 51.43 55.00 1,251,481 +0.53(+0.97%)
Dec 11, 2017 41.61 54.47 41.48 54.47 1,499,629 +24.02(+78.88%)
Dec 08, 2017 29.90 30.91 29.46 30.45 215,058 +0.05(+0.16%)
Dec 07, 2017 29.39 30.56 29.32 30.40 154,867 +1.10(+3.75%)
Dec 06, 2017 28.92 30.00 28.84 29.30 31,409 -0.46(-1.55%)
Dec 05, 2017 30.00 30.02 29.46 29.76 48,511 -0.91(-2.97%)
Dec 04, 2017 31.00 31.00 30.35 30.67 43,397 -0.33(-1.06%)
Dec 01, 2017 31.66 31.75 31.26 31.00 71,868 -1.02(-3.19%)
Nov 30, 2017 28.36 35.71 28.36 32.02 209,844 +4.01(+14.32%)
Nov 29, 2017 26.22 28.40 26.22 28.01 260,437 +1.19(+4.44%)
Nov 28, 2017 25.94 26.85 25.85 26.82 73,476 +0.99(+3.83%)
Nov 27, 2017 25.81 26.01 25.74 25.83 80,777 +0.03(+0.12%)
Nov 24, 2017 25.61 25.98 25.34 25.80 20,806 +0.71(+2.83%)
Nov 22, 2017 24.70 25.62 24.66 25.09 152,725 +0.09(+0.36%)
Nov 21, 2017 24.24 25.22 24.14 25.00 121,746 +0.42(+1.71%)
Nov 20, 2017 24.33 24.58 24.15 24.58 63,941 +0.39(+1.61%)
Nov 17, 2017 24.32 24.44 22.21 24.19 23,278 -0.15(-0.62%)
Nov 16, 2017 24.44 24.52 24.07 24.34 74,295 +0.23(+0.95%)
Nov 15, 2017 23.75 24.56 23.69 24.11 25,184 +0.11(+0.46%)
Nov 14, 2017 23.52 24.51 23.52 24.00 25,033 +0.30(+1.27%)
Nov 13, 2017 23.36 24.37 23.29 23.70 88,365 -0.45(-1.86%)
Nov 10, 2017 23.01 24.89 23.00 24.15 17,359 +1.43(+6.29%)
Nov 09, 2017 22.82 23.35 22.54 22.72 311,608 -0.49(-2.13%)
Nov 08, 2017 22.93 23.31 22.74 23.21 4,375 +0.50(+2.22%)
Nov 07, 2017 23.25 23.25 22.71 22.71 5,318 -0.11(-0.48%)
Nov 06, 2017 23.11 23.20 22.82 22.82 60,475 -0.39(-1.68%)
Nov 03, 2017 23.00 23.24 22.90 23.21 24,920 +0.01(+0.04%)
Nov 02, 2017 23.00 23.24 22.70 23.20 126,494 +0.58(+2.56%)
Nov 01, 2017 23.00 23.31 22.56 22.62 49,243 -0.30(-1.31%)
Oct 31, 2017 23.30 23.38 22.92 22.92 19,411 -0.58(-2.47%)
Oct 30, 2017 23.15 23.54 23.13 23.50 128,552 +0.50(+2.17%)
Oct 27, 2017 22.83 23.34 22.73 23.00 10,160 -0.47(-2.00%)
Oct 26, 2017 23.64 23.71 23.29 23.47 13,259 +0.72(+3.16%)
Oct 25, 2017 22.63 22.99 22.27 22.75 6,675 -0.24(-1.04%)
Oct 24, 2017 23.50 23.50 22.61 22.99 10,255 -0.29(-1.23%)
Oct 23, 2017 23.72 23.73 22.92 23.28 8,611 -0.03(-0.15%)
Oct 20, 2017 24.00 24.00 23.31 23.31 43,191 -0.69(-2.88%)
Oct 19, 2017 24.25 24.28 23.56 24.00 26,574 -0.11(-0.44%)
Oct 18, 2017 24.45 24.52 24.10 24.11 18,617 -0.27(-1.13%)
Oct 17, 2017 24.39 24.51 24.30 24.38 19,678 -0.42(-1.69%)
Oct 16, 2017 25.52 25.52 24.58 24.80 16,026 -0.62(-2.44%)
Oct 13, 2017 25.74 25.74 25.41 25.42 12,910 -0.29(-1.13%)
Oct 12, 2017 26.14 26.18 25.70 25.71 35,636 -0.44(-1.68%)
Oct 11, 2017 26.42 26.81 26.07 26.15 70,991 -0.57(-2.13%)
Oct 10, 2017 26.04 26.94 25.91 26.72 32,061 +0.21(+0.79%)
Oct 09, 2017 26.21 27.25 26.05 26.51 30,812 -0.04(-0.15%)
Oct 06, 2017 25.88 26.96 25.75 26.55 74,002 +0.35(+1.34%)
Oct 05, 2017 25.00 26.20 24.95 26.20 31,056 +1.21(+4.84%)
Oct 04, 2017 24.05 25.00 24.05 24.99 91,127 +1.03(+4.30%)
Oct 03, 2017 22.85 24.48 22.85 23.96 81,270 +1.39(+6.16%)
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.