Skip to main content

Argenx Se ADR (NQ: ARGX )

394.51 -4.07 (-1.02%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 148.62 148.64 147.71 148.05 88,100 +2.39(+1.64%)
Nov 27, 2019 146.92 147.99 145.44 145.66 86,500 -0.85(-0.58%)
Nov 26, 2019 146.28 147.91 145.50 146.51 136,632 -0.05(-0.03%)
Nov 25, 2019 143.84 146.87 143.42 146.56 89,937 +4.80(+3.39%)
Nov 22, 2019 143.49 143.82 140.44 141.76 106,000 -1.55(-1.08%)
Nov 21, 2019 143.71 145.02 142.04 143.31 106,206 +2.06(+1.46%)
Nov 20, 2019 145.77 148.98 139.22 141.25 433,832 -5.38(-3.67%)
Nov 19, 2019 139.84 146.77 139.84 146.63 256,993 +5.14(+3.63%)
Nov 18, 2019 139.27 142.07 138.90 141.49 83,499 +2.12(+1.52%)
Nov 15, 2019 137.64 139.55 137.28 139.37 99,800 +1.99(+1.45%)
Nov 14, 2019 135.97 137.96 135.00 137.38 175,360 +0.79(+0.58%)
Nov 13, 2019 131.43 136.75 130.97 136.59 309,655 +9.17(+7.20%)
Nov 12, 2019 127.56 129.50 126.87 127.42 124,585 +0.33(+0.26%)
Nov 11, 2019 128.75 129.93 126.50 127.09 143,238 -0.46(-0.36%)
Nov 08, 2019 126.12 127.77 124.71 127.55 307,600 +2.55(+2.04%)
Nov 07, 2019 128.00 130.00 124.58 125.00 698,439 -1.15(-0.91%)
Nov 06, 2019 128.34 129.05 125.89 126.15 164,880 -2.20(-1.71%)
Nov 05, 2019 126.38 128.54 126.37 128.35 94,353 +0.70(+0.55%)
Nov 04, 2019 128.78 128.84 125.88 127.65 148,362 +1.92(+1.53%)
Nov 01, 2019 124.97 126.37 124.26 125.73 103,800 +3.27(+2.67%)
Oct 31, 2019 121.52 122.84 120.26 122.46 113,299 +1.43(+1.18%)
Oct 30, 2019 120.22 121.34 119.38 121.03 102,902 +1.89(+1.59%)
Oct 29, 2019 116.58 120.01 115.90 119.14 118,403 +3.81(+3.30%)
Oct 28, 2019 115.50 116.85 114.95 115.33 133,096 +1.33(+1.17%)
Oct 25, 2019 113.55 115.21 113.45 114.00 132,700 -2.50(-2.15%)
Oct 24, 2019 119.49 121.81 115.83 116.50 315,323 +2.92(+2.57%)
Oct 23, 2019 117.85 118.86 112.16 113.58 246,499 -4.14(-3.52%)
Oct 22, 2019 116.23 118.22 115.72 117.72 356,665 +2.86(+2.49%)
Oct 21, 2019 113.58 115.26 112.84 114.86 98,853 -0.39(-0.34%)
Oct 18, 2019 117.72 117.85 113.58 115.25 120,200 -2.66(-2.26%)
Oct 17, 2019 117.09 118.36 116.87 117.91 76,557 +2.94(+2.56%)
Oct 16, 2019 114.24 115.85 114.24 114.97 207,305 -1.49(-1.28%)
Oct 15, 2019 111.48 116.67 111.35 116.46 194,298 +4.87(+4.36%)
Oct 14, 2019 110.10 112.93 109.87 111.59 175,975 -0.38(-0.34%)
Oct 11, 2019 111.22 113.05 110.70 111.97 170,600 +1.67(+1.51%)
Oct 10, 2019 107.91 110.49 107.62 110.30 139,830 +2.06(+1.90%)
Oct 09, 2019 109.09 109.18 107.69 108.24 92,666 +1.65(+1.55%)
Oct 08, 2019 109.39 109.91 106.49 106.59 120,461 -4.46(-4.02%)
Oct 07, 2019 112.33 112.40 110.78 111.05 143,902 -1.62(-1.44%)
Oct 04, 2019 112.86 113.46 111.69 112.67 146,700 +0.79(+0.71%)
Oct 03, 2019 112.33 113.61 111.09 111.88 223,176 -1.54(-1.36%)
Oct 02, 2019 108.44 113.58 106.93 113.42 425,686 +4.47(+4.10%)
Oct 01, 2019 112.99 113.38 108.13 108.95 304,087 -5.01(-4.40%)
Sep 30, 2019 114.09 114.33 112.87 113.96 236,611 +0.65(+0.57%)
Sep 27, 2019 116.63 116.65 112.56 113.31 142,100 -2.85(-2.45%)
Sep 26, 2019 118.98 119.27 115.55 116.16 177,469 -0.46(-0.39%)
Sep 25, 2019 120.26 120.69 116.55 116.62 162,816 -4.50(-3.72%)
Sep 24, 2019 124.37 124.48 121.00 121.12 129,638 -1.81(-1.47%)
Sep 23, 2019 124.49 124.66 122.59 122.93 66,775 -2.44(-1.95%)
Sep 20, 2019 124.93 125.80 124.15 125.37 134,500 -1.02(-0.81%)
Sep 19, 2019 127.59 128.09 125.77 126.39 98,950 -1.91(-1.49%)
Sep 18, 2019 129.25 129.39 127.11 128.30 174,137 -0.66(-0.51%)
Sep 17, 2019 128.02 129.47 128.02 128.96 103,107 +0.54(+0.42%)
Sep 16, 2019 125.59 128.50 125.59 128.42 192,095 +3.53(+2.83%)
Sep 13, 2019 124.30 125.52 124.18 124.89 107,400 -0.32(-0.26%)
Sep 12, 2019 122.68 125.53 122.61 125.21 77,241 +2.08(+1.69%)
Sep 11, 2019 122.02 125.39 121.52 123.13 397,419 +0.24(+0.20%)
Sep 10, 2019 124.36 124.89 122.52 122.89 460,510 -6.11(-4.74%)
Sep 09, 2019 129.49 130.21 128.02 129.00 314,738 -2.25(-1.71%)
Sep 06, 2019 131.70 132.34 131.00 131.25 128,700 -1.28(-0.97%)
Sep 05, 2019 131.26 132.64 130.50 132.53 134,248 +1.88(+1.44%)
Sep 04, 2019 130.13 131.02 129.29 130.65 104,030 +2.45(+1.91%)
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.