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 (%)
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%)
May 03, 2021 287.64 287.64 283.07 284.04 82,731 -2.67(-0.93%)
Apr 30, 2021 288.33 294.71 286.17 286.71 114,900 -4.61(-1.58%)
Apr 29, 2021 290.12 292.84 286.00 291.32 78,809 +1.03(+0.35%)
Apr 28, 2021 288.07 294.22 285.49 290.29 73,219 +1.84(+0.64%)
Apr 27, 2021 293.34 293.45 287.72 288.45 115,762 -4.58(-1.56%)
Apr 26, 2021 293.65 299.26 290.31 293.03 155,131 -3.38(-1.14%)
Apr 23, 2021 293.69 299.15 292.80 296.41 159,400 +1.84(+0.62%)
Apr 22, 2021 287.58 296.33 284.70 294.57 257,759 +5.23(+1.81%)
Apr 21, 2021 277.25 290.46 277.16 289.34 229,096 +11.00(+3.95%)
Apr 20, 2021 277.79 279.99 273.65 278.34 153,539 +3.54(+1.29%)
Apr 19, 2021 279.28 281.93 273.40 274.80 90,577 -6.92(-2.46%)
Apr 16, 2021 274.70 282.71 273.90 281.72 151,100 +4.25(+1.53%)
Apr 15, 2021 274.73 278.16 273.96 277.47 90,972 +4.69(+1.72%)
Apr 14, 2021 270.39 277.02 270.26 272.78 161,332 +3.80(+1.41%)
Apr 13, 2021 271.35 275.14 266.34 268.98 234,198 +5.73(+2.18%)
Apr 12, 2021 276.32 276.36 262.71 263.25 310,884 -14.71(-5.29%)
Apr 09, 2021 277.87 279.26 274.79 277.96 118,200 -3.07(-1.09%)
Apr 08, 2021 280.29 284.41 279.54 281.03 116,834 +4.08(+1.47%)
Apr 07, 2021 277.90 280.61 275.39 276.95 130,530 -5.08(-1.80%)
Apr 06, 2021 282.02 287.11 280.64 282.03 184,465 -6.32(-2.19%)
Apr 05, 2021 284.22 288.90 280.00 288.35 118,843 +5.99(+2.12%)
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.