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 (%)
Dec 31, 2018 97.91 100.81 95.28 96.07 135,500 -0.96(-0.99%)
Dec 28, 2018 95.96 99.21 95.01 97.03 136,500 +1.10(+1.15%)
Dec 27, 2018 92.12 96.22 91.76 95.93 175,741 +1.09(+1.15%)
Dec 26, 2018 91.17 94.89 90.31 94.84 241,382 +4.84(+5.38%)
Dec 24, 2018 89.76 92.17 88.05 90.00 51,400 -0.98(-1.08%)
Dec 21, 2018 94.48 94.50 90.45 90.98 541,800 -1.98(-2.13%)
Dec 20, 2018 96.22 96.31 91.49 92.96 258,345 -2.59(-2.71%)
Dec 19, 2018 99.56 101.61 94.30 95.55 167,230 -5.51(-5.45%)
Dec 18, 2018 102.50 102.50 98.40 101.06 285,012 -0.81(-0.80%)
Dec 17, 2018 101.98 104.67 100.00 101.87 292,068 -0.09(-0.09%)
Dec 14, 2018 101.33 102.89 100.42 101.96 131,200 -1.33(-1.29%)
Dec 13, 2018 103.19 103.75 102.23 103.29 92,111 +1.18(+1.16%)
Dec 12, 2018 101.47 103.56 100.72 102.11 125,241 +2.11(+2.11%)
Dec 11, 2018 101.28 101.64 98.53 100.00 83,620 -0.04(-0.04%)
Dec 10, 2018 101.23 102.18 99.37 100.04 138,332 -1.57(-1.55%)
Dec 07, 2018 103.20 103.38 98.79 101.61 160,000 -1.99(-1.92%)
Dec 06, 2018 102.79 104.52 101.83 103.60 421,420 -2.11(-2.00%)
Dec 04, 2018 107.78 110.18 105.29 105.71 421,500 -4.11(-3.74%)
Dec 03, 2018 105.38 111.43 105.16 109.82 1,036,270 +13.05(+13.49%)
Nov 30, 2018 96.47 97.19 94.72 96.77 408,800 +1.27(+1.33%)
Nov 29, 2018 95.38 96.03 92.60 95.50 204,228 +1.44(+1.53%)
Nov 28, 2018 95.13 95.30 92.80 94.06 326,253 +1.26(+1.36%)
Nov 27, 2018 95.79 96.34 92.13 92.80 262,184 -2.24(-2.36%)
Nov 26, 2018 94.09 95.46 92.68 95.04 241,450 +3.81(+4.18%)
Nov 23, 2018 89.56 92.15 89.50 91.23 48,400 +1.29(+1.43%)
Nov 21, 2018 89.94 89.94 89.94 0 +4.67(+5.48%)
Nov 20, 2018 83.89 86.78 82.93 85.27 277,446 -2.18(-2.49%)
Nov 19, 2018 93.86 94.31 86.78 87.45 180,491 -5.78(-6.20%)
Nov 16, 2018 92.39 94.10 91.52 93.23 452,200 +1.40(+1.52%)
Nov 15, 2018 93.19 93.35 91.08 91.83 259,158 -0.58(-0.63%)
Nov 14, 2018 96.77 96.78 92.02 92.41 320,924 -0.03(-0.03%)
Nov 13, 2018 94.40 95.90 91.78 92.44 227,904 -0.22(-0.24%)
Nov 12, 2018 95.11 95.11 91.66 92.66 178,700 -4.66(-4.79%)
Nov 09, 2018 97.74 98.14 95.40 97.32 105,500 -2.17(-2.18%)
Nov 08, 2018 99.23 100.12 98.81 99.49 79,155 -0.41(-0.41%)
Nov 07, 2018 101.56 102.65 98.77 99.90 252,530 -0.60(-0.60%)
Nov 06, 2018 96.70 103.02 96.30 100.50 291,645 +2.59(+2.65%)
Nov 05, 2018 95.44 98.18 94.20 97.91 166,745 +1.71(+1.78%)
Nov 02, 2018 95.69 96.48 94.07 96.20 353,300 +0.15(+0.16%)
Nov 01, 2018 87.05 98.30 86.45 96.05 978,252 +16.04(+20.05%)
Oct 31, 2018 76.75 82.03 76.32 80.01 102,569 +5.16(+6.89%)
Oct 30, 2018 73.34 75.99 73.34 74.85 90,738 +0.68(+0.92%)
Oct 29, 2018 76.22 76.50 73.35 74.17 89,205 +0.22(+0.30%)
Oct 26, 2018 72.66 74.18 71.48 73.95 124,200 -0.91(-1.22%)
Oct 25, 2018 76.64 77.48 74.00 74.86 226,211 -2.99(-3.84%)
Oct 24, 2018 82.25 82.40 77.37 77.85 107,340 -4.74(-5.74%)
Oct 23, 2018 81.25 82.76 79.34 82.59 215,601 -0.57(-0.69%)
Oct 22, 2018 81.44 84.64 80.42 83.16 126,854 +1.76(+2.16%)
Oct 19, 2018 83.61 84.42 80.45 81.40 172,000 -2.37(-2.83%)
Oct 18, 2018 82.20 85.55 81.96 83.77 507,806 +5.51(+7.04%)
Oct 17, 2018 78.33 78.61 76.35 78.26 87,421 -0.05(-0.06%)
Oct 16, 2018 74.88 78.38 74.48 78.31 159,305 +4.26(+5.75%)
Oct 15, 2018 74.69 74.76 72.14 74.05 190,433 +1.36(+1.87%)
Oct 12, 2018 73.76 74.89 70.48 72.69 444,100 -0.32(-0.44%)
Oct 11, 2018 65.42 73.04 65.22 73.01 951,819 +9.20(+14.42%)
Oct 10, 2018 67.85 67.97 63.81 63.81 287,514 -5.32(-7.70%)
Oct 09, 2018 71.20 72.60 68.69 69.13 223,260 -1.63(-2.30%)
Oct 08, 2018 72.02 72.25 69.03 70.76 240,977 -1.94(-2.67%)
Oct 05, 2018 72.81 74.96 71.50 72.70 192,800 +0.18(+0.25%)
Oct 04, 2018 74.18 74.21 71.13 72.52 258,314 -1.59(-2.15%)
Oct 03, 2018 74.65 74.91 73.84 74.11 124,365 -0.44(-0.59%)
Oct 02, 2018 74.90 75.43 73.51 74.55 273,400 -0.34(-0.45%)
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.