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, 2021 350.77 356.78 347.02 350.66 77,507 -2.37(-0.67%)
Dec 30, 2021 351.76 356.75 351.76 353.03 82,982 +1.65(+0.47%)
Dec 29, 2021 352.95 353.61 349.12 351.38 163,246 +3.19(+0.92%)
Dec 28, 2021 352.76 353.01 348.06 348.19 75,011 -0.15(-0.04%)
Dec 27, 2021 352.13 354.13 347.76 348.34 108,411 -1.65(-0.47%)
Dec 23, 2021 347.07 352.21 346.15 349.99 198,319 +0.41(+0.12%)
Dec 22, 2021 349.43 352.00 348.29 349.58 297,532 -2.00(-0.57%)
Dec 21, 2021 345.03 352.00 343.76 351.58 312,904 +12.90(+3.81%)
Dec 20, 2021 339.59 339.59 335.62 338.68 1,026,881 +28.42(+9.16%)
Dec 17, 2021 304.10 313.91 301.76 310.26 140,883 +13.12(+4.42%)
Dec 16, 2021 311.72 312.61 296.50 297.14 266,694 -10.43(-3.39%)
Dec 15, 2021 302.87 311.94 299.89 307.57 245,441 +6.03(+2.00%)
Dec 14, 2021 299.62 303.05 296.54 301.54 180,552 -1.46(-0.48%)
Dec 13, 2021 306.25 307.40 298.23 303.00 241,799 +5.10(+1.71%)
Dec 10, 2021 295.72 301.43 292.79 297.90 173,121 -2.13(-0.71%)
Dec 09, 2021 307.75 310.76 298.80 300.03 222,347 -9.47(-3.06%)
Dec 08, 2021 299.85 312.25 294.48 309.50 443,020 +16.98(+5.80%)
Dec 07, 2021 282.41 294.13 282.41 292.52 131,114 +13.56(+4.86%)
Dec 06, 2021 282.80 286.16 276.10 278.96 176,126 -4.74(-1.67%)
Dec 03, 2021 293.88 294.27 283.51 283.70 381,056 -11.21(-3.80%)
Dec 02, 2021 287.23 299.95 286.73 294.91 238,270 +11.29(+3.98%)
Dec 01, 2021 280.64 285.91 280.08 283.62 158,066 +4.41(+1.58%)
Nov 30, 2021 283.71 285.88 273.85 279.21 219,238 +2.89(+1.05%)
Nov 29, 2021 283.94 286.94 273.67 276.32 350,160 +0.22(+0.08%)
Nov 26, 2021 284.34 285.41 273.89 276.10 186,721 -0.81(-0.29%)
Nov 24, 2021 267.99 277.51 266.25 276.91 157,983 +4.90(+1.80%)
Nov 23, 2021 267.42 273.74 265.02 272.01 323,548 -0.30(-0.11%)
Nov 22, 2021 274.77 276.38 270.69 272.31 242,720 -11.66(-4.11%)
Nov 19, 2021 287.78 289.00 283.15 283.97 233,966 -7.35(-2.52%)
Nov 18, 2021 296.34 292.76 290.37 291.32 151,134 -9.08(-3.02%)
Nov 17, 2021 295.93 301.87 291.91 300.40 162,736 -0.82(-0.27%)
Nov 16, 2021 299.06 302.00 297.96 301.22 131,389 +0.02(+0.01%)
Nov 15, 2021 308.77 311.42 299.41 301.20 188,422 -8.44(-2.73%)
Nov 12, 2021 314.04 314.04 307.46 309.64 218,727 +1.39(+0.45%)
Nov 11, 2021 310.47 313.31 307.00 308.25 132,058 -2.51(-0.81%)
Nov 10, 2021 311.75 310.76 145,965 -12.60(-3.90%)
Nov 09, 2021 321.81 325.61 318.99 323.36 124,721 +1.91(+0.59%)
Nov 08, 2021 317.74 321.83 316.62 321.45 129,481 +0.53(+0.17%)
Nov 05, 2021 320.19 324.37 317.07 320.92 161,604 -9.75(-2.95%)
Nov 04, 2021 322.20 333.51 322.06 330.67 197,099 +7.51(+2.32%)
Nov 03, 2021 319.94 324.20 317.45 323.16 176,092 +2.11(+0.66%)
Nov 02, 2021 311.01 321.61 309.88 321.05 190,804 +11.94(+3.86%)
Nov 01, 2021 300.35 309.86 301.96 309.11 157,840 +7.15(+2.37%)
Oct 29, 2021 306.27 307.42 297.55 301.96 236,772 +21.13(+7.52%)
Oct 28, 2021 281.64 284.11 276.46 280.83 352,963 +1.25(+0.45%)
Oct 27, 2021 281.73 282.41 277.18 279.58 123,446 -2.27(-0.81%)
Oct 26, 2021 288.98 281.83 281.85 139,191 -4.69(-1.64%)
Oct 25, 2021 289.39 291.38 286.51 286.54 125,778 -6.62(-2.26%)
Oct 22, 2021 295.99 295.99 290.50 293.16 123,630 -1.01(-0.34%)
Oct 21, 2021 295.99 298.35 293.15 294.17 97,795 -1.85(-0.62%)
Oct 20, 2021 302.40 302.54 295.01 296.02 102,810 +0.44(+0.15%)
Oct 19, 2021 295.00 298.75 295.00 295.58 177,113 +3.65(+1.25%)
Oct 18, 2021 290.80 296.05 290.15 291.93 205,808 -1.81(-0.62%)
Oct 15, 2021 296.10 297.45 292.00 293.74 120,864 -1.41(-0.48%)
Oct 14, 2021 298.58 302.20 294.56 295.15 177,586 -0.35(-0.12%)
Oct 13, 2021 295.94 297.85 294.46 295.50 95,926 +1.24(+0.42%)
Oct 12, 2021 296.72 297.00 291.15 294.26 87,361 +1.14(+0.39%)
Oct 11, 2021 292.86 297.33 291.58 293.12 103,863 -2.60(-0.88%)
Oct 08, 2021 299.77 299.77 292.17 295.72 75,366 -4.86(-1.62%)
Oct 07, 2021 298.83 305.26 297.17 300.58 247,985 +7.28(+2.48%)
Oct 06, 2021 293.15 295.20 289.74 293.30 233,084 -0.76(-0.26%)
Oct 05, 2021 299.30 301.97 294.06 294.06 157,322 -3.21(-1.08%)
Oct 04, 2021 301.36 301.47 296.69 297.27 74,097 -5.61(-1.85%)
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.