Argenx Se ADR (NQ: ARGX )

279.25 USD -2.23 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 303.97 306.15 301.32 304.43 151,206 +8.58(+2.90%)
Jul 29, 2021 296.72 303.95 293.91 295.85 147,774 -11.65(-3.79%)
Jul 28, 2021 292.72 309.62 291.96 307.50 108,895 +6.44(+2.14%)
Jul 27, 2021 300.38 304.94 295.24 301.06 169,927 -1.30(-0.43%)
Jul 26, 2021 311.40 311.40 301.29 302.36 139,566 -13.73(-4.34%)
Jul 23, 2021 317.72 318.62 314.12 316.09 93,511 -0.49(-0.15%)
Jul 22, 2021 322.77 326.54 316.00 316.58 144,753 -2.42(-0.76%)
Jul 21, 2021 312.46 319.98 308.00 319.00 154,738 +8.63(+2.78%)
Jul 20, 2021 309.08 312.29 304.43 310.37 278,671 -2.81(-0.90%)
Jul 19, 2021 306.58 314.46 305.87 313.18 128,365 +3.78(+1.22%)
Jul 16, 2021 300.37 310.29 299.73 309.40 152,749 +8.97(+2.99%)
Jul 15, 2021 302.37 305.00 298.81 300.43 100,536 -6.86(-2.23%)
Jul 14, 2021 308.40 308.40 305.28 307.29 128,090 -0.53(-0.17%)
Jul 13, 2021 303.33 308.66 303.21 307.82 74,069 -2.03(-0.66%)
Jul 12, 2021 316.19 316.56 308.62 309.85 73,958 -3.22(-1.03%)
Jul 09, 2021 303.78 314.69 303.53 313.07 104,262 +0.87(+0.28%)
Jul 08, 2021 306.87 313.55 306.08 312.20 113,987 -0.14(-0.04%)
Jul 07, 2021 310.92 313.76 307.71 312.34 116,639 +0.39(+0.13%)
Jul 06, 2021 310.00 314.05 310.00 311.95 92,239 -4.14(-1.31%)
Jul 02, 2021 308.34 318.08 306.96 316.09 100,466 +11.61(+3.81%)
Jul 01, 2021 298.77 306.98 297.61 304.48 199,521 +3.41(+1.13%)
Jun 30, 2021 306.66 307.30 299.96 301.07 193,661 -11.06(-3.54%)
Jun 29, 2021 314.61 315.98 310.98 312.13 58,721 -3.10(-0.98%)
Jun 28, 2021 316.74 319.34 313.72 315.23 140,485 +1.53(+0.49%)
Jun 25, 2021 322.09 322.25 313.24 313.70 173,493 -0.77(-0.24%)
Jun 24, 2021 316.87 320.54 313.67 314.47 93,838 +2.32(+0.74%)
Jun 23, 2021 314.59 316.59 310.66 312.15 87,258 -3.66(-1.16%)
Jun 22, 2021 322.28 323.24 310.08 315.81 165,212 -3.99(-1.25%)
Jun 21, 2021 312.65 324.65 308.81 319.80 243,236 +1.64(+0.52%)
Jun 18, 2021 316.83 320.14 314.64 318.16 332,476 +3.25(+1.03%)
Jun 17, 2021 310.33 318.03 309.27 314.91 108,846 +2.22(+0.71%)
Jun 16, 2021 315.82 319.22 310.53 312.69 127,719 +0.69(+0.22%)
Jun 15, 2021 319.52 320.09 309.98 312.00 99,714 -7.92(-2.48%)
Jun 14, 2021 314.89 321.10 314.50 319.92 122,147 +5.25(+1.67%)
Jun 11, 2021 306.69 315.92 304.92 314.67 224,457 +5.77(+1.87%)
Jun 10, 2021 292.33 310.06 290.85 308.90 235,161 +18.57(+6.40%)
Jun 09, 2021 277.46 295.88 276.79 290.33 335,503 +22.54(+8.42%)
Jun 08, 2021 269.44 269.64 260.11 267.79 315,452 +7.49(+2.88%)
Jun 07, 2021 256.54 268.14 256.54 260.30 459,307 -9.63(-3.57%)
Jun 04, 2021 269.72 271.93 267.07 269.93 159,791 +3.63(+1.36%)
Jun 03, 2021 268.40 269.25 263.01 266.30 111,983 -1.82(-0.68%)
Jun 02, 2021 275.00 277.35 260.41 268.12 467,432 -7.76(-2.81%)
Jun 01, 2021 279.97 280.42 275.14 275.88 193,076 -3.11(-1.11%)
May 28, 2021 279.09 284.66 278.99 278.99 131,568 -2.56(-0.91%)
May 27, 2021 271.17 281.89 269.86 281.55 163,029 +8.79(+3.22%)
May 26, 2021 274.94 276.12 272.39 272.76 101,056 +4.01(+1.49%)
May 25, 2021 270.55 271.11 267.39 268.75 100,574 +2.00(+0.75%)
May 24, 2021 269.34 272.21 265.73 266.75 135,674 -1.46(-0.54%)
May 21, 2021 271.48 271.48 264.95 268.21 203,684 -0.58(-0.22%)
May 20, 2021 267.87 272.71 266.56 268.79 233,955 +5.34(+2.03%)
May 19, 2021 267.74 273.48 260.20 263.45 220,071 -12.27(-4.45%)
May 18, 2021 277.73 281.90 271.39 275.72 168,161 -1.92(-0.69%)
May 17, 2021 269.62 278.54 268.85 277.64 268,898 +5.34(+1.96%)
May 14, 2021 257.90 273.04 257.90 272.30 147,529 +11.02(+4.22%)
May 13, 2021 265.17 266.77 255.91 261.28 219,336 +3.07(+1.19%)
May 12, 2021 251.89 258.22 250.56 258.21 185,613 +0.96(+0.37%)
May 11, 2021 249.48 260.33 248.21 257.25 90,254 +0.14(+0.05%)
May 10, 2021 261.47 261.47 256.13 257.11 119,924 -6.59(-2.50%)
May 07, 2021 262.59 266.35 262.03 263.70 130,280 +5.42(+2.10%)
May 06, 2021 269.14 269.16 254.90 258.28 220,580 -10.50(-3.91%)
May 05, 2021 272.36 275.11 267.97 268.78 123,107 -1.26(-0.47%)
May 04, 2021 274.93 276.60 267.62 270.04 133,727 -14.00(-4.93%)
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.