Skip to main content

Argenx Se ADR (NQ: ARGX )

411.20 +0.85 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 406.25 412.50 406.25 411.20 174,685 +0.85(+0.21%)
Feb 26, 2024 410.66 412.57 407.17 410.35 136,520 +0.83(+0.20%)
Feb 23, 2024 405.95 413.10 405.95 409.52 160,785 +3.51(+0.86%)
Feb 22, 2024 399.17 410.14 399.17 406.01 308,107 +6.06(+1.52%)
Feb 21, 2024 399.31 402.31 396.32 399.95 433,053 +4.55(+1.15%)
Feb 20, 2024 406.94 408.00 393.56 395.40 311,975 +3.17(+0.81%)
Feb 16, 2024 391.53 394.60 389.68 392.23 187,625 -1.24(-0.32%)
Feb 15, 2024 391.62 394.49 390.80 393.47 181,014 +3.20(+0.82%)
Feb 14, 2024 387.93 391.05 386.17 390.27 306,695 +3.44(+0.89%)
Feb 13, 2024 383.66 390.00 383.38 386.83 383,027 -5.87(-1.49%)
Feb 12, 2024 392.42 395.56 388.99 392.70 325,057 -8.78(-2.19%)
Feb 09, 2024 398.00 404.30 396.55 401.48 265,675 +6.59(+1.67%)
Feb 08, 2024 392.51 395.91 390.01 394.89 186,152 +2.94(+0.75%)
Feb 07, 2024 390.68 393.31 389.99 391.95 140,982 -1.17(-0.30%)
Feb 06, 2024 393.20 396.77 389.64 393.12 324,425 -10.25(-2.54%)
Feb 05, 2024 378.39 408.55 377.71 403.37 568,849 +24.53(+6.48%)
Feb 02, 2024 382.86 382.86 374.64 378.84 504,525 -6.74(-1.75%)
Feb 01, 2024 378.68 385.98 378.28 385.58 452,115 +5.07(+1.33%)
Jan 31, 2024 380.85 385.44 378.06 380.51 508,857 -0.64(-0.17%)
Jan 30, 2024 381.05 383.22 376.45 381.15 422,536 -3.48(-0.90%)
Jan 29, 2024 380.85 385.30 379.05 384.63 331,964 +2.04(+0.53%)
Jan 26, 2024 382.52 386.65 380.84 382.59 287,619 +0.05(+0.01%)
Jan 25, 2024 371.97 382.88 370.74 382.54 474,732 +14.80(+4.02%)
Jan 24, 2024 370.74 372.51 364.55 367.74 635,365 -2.17(-0.59%)
Jan 23, 2024 359.99 370.39 359.67 369.91 325,934 +5.38(+1.48%)
Jan 22, 2024 364.62 366.32 361.84 364.53 523,015 -2.37(-0.65%)
Jan 19, 2024 362.52 367.48 359.24 366.90 525,228 +1.12(+0.31%)
Jan 18, 2024 370.09 370.72 362.43 365.78 421,053 -6.66(-1.79%)
Jan 17, 2024 377.58 378.01 369.70 372.44 235,154 -5.69(-1.50%)
Jan 16, 2024 382.21 381.54 374.74 378.13 534,563 +4.46(+1.19%)
Jan 12, 2024 380.00 383.43 373.64 373.67 435,461 -7.60(-1.99%)
Jan 11, 2024 389.50 389.50 380.02 381.27 573,687 -12.52(-3.18%)
Jan 10, 2024 397.47 400.30 391.37 393.79 345,920 -6.10(-1.53%)
Jan 09, 2024 410.58 412.98 397.17 399.89 345,258 -13.40(-3.24%)
Jan 08, 2024 396.51 416.91 395.64 413.29 504,222 +17.07(+4.31%)
Jan 05, 2024 388.09 396.63 384.31 396.22 541,858 +7.50(+1.93%)
Jan 04, 2024 381.35 392.58 381.35 388.72 396,591 +6.60(+1.73%)
Jan 03, 2024 377.66 383.20 377.66 382.12 231,979 +1.12(+0.29%)
Jan 02, 2024 377.62 382.75 376.19 381.00 239,030 +0.57(+0.15%)
Dec 29, 2023 380.18 382.64 377.00 380.43 173,370 +0.15(+0.04%)
Dec 28, 2023 385.72 387.53 376.40 380.28 285,225 -6.24(-1.61%)
Dec 27, 2023 388.19 388.58 380.34 386.52 562,466 +5.52(+1.45%)
Dec 26, 2023 373.10 385.37 371.39 381.00 578,280 +8.10(+2.17%)
Dec 22, 2023 357.02 376.26 357.02 372.90 864,787 +18.77(+5.30%)
Dec 21, 2023 334.20 356.87 327.73 354.13 2,408,949 +15.22(+4.49%)
Dec 20, 2023 345.61 346.79 331.52 338.91 5,438,335 -113.67(-25.12%)
Dec 19, 2023 457.78 458.86 448.43 452.58 364,643 -2.90(-0.64%)
Dec 18, 2023 460.00 460.78 455.32 455.48 262,550 -7.52(-1.62%)
Dec 15, 2023 463.40 467.47 460.14 463.00 338,543 -1.77(-0.38%)
Dec 14, 2023 463.94 468.58 460.63 464.77 386,913 +3.30(+0.72%)
Dec 13, 2023 455.84 461.71 453.23 461.47 420,938 +8.84(+1.95%)
Dec 12, 2023 456.00 456.35 449.88 452.63 206,435 -0.87(-0.19%)
Dec 11, 2023 454.19 454.56 442.84 453.50 386,203 +0.02(+0.00%)
Dec 08, 2023 462.20 462.20 452.29 453.48 157,275 -4.29(-0.94%)
Dec 07, 2023 459.40 461.82 454.23 457.77 237,698 +7.02(+1.56%)
Dec 06, 2023 460.61 462.92 449.89 450.75 294,063 -8.82(-1.92%)
Dec 05, 2023 455.56 463.72 453.34 459.57 287,017 +1.83(+0.40%)
Dec 04, 2023 453.78 461.91 452.87 457.74 279,408 +3.85(+0.85%)
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.