Skip to main content

Argenx Se ADR (NQ: ARGX )

372.80 +4.20 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 20.62 20.90 20.60 20.90 7,794 +0.11(+0.55%)
Aug 30, 2017 20.57 20.79 20.57 20.79 2,926 +0.29(+1.39%)
Aug 29, 2017 20.55 20.63 20.50 20.50 5,312 -0.29(-1.39%)
Aug 28, 2017 20.72 20.89 20.69 20.79 16,357 +0.28(+1.37%)
Aug 25, 2017 20.51 21.93 20.51 20.51 2,816 -0.26(-1.25%)
Aug 24, 2017 20.50 20.77 20.10 20.77 53,842 +0.14(+0.70%)
Aug 23, 2017 20.65 20.87 20.50 20.62 42,956 -0.04(-0.17%)
Aug 22, 2017 20.57 20.97 20.51 20.66 16,025 -1.31(-5.96%)
Aug 21, 2017 20.56 21.97 20.36 21.97 3,246 +1.42(+6.91%)
Aug 18, 2017 20.35 20.62 20.35 20.55 3,909 +0.20(+0.98%)
Aug 17, 2017 20.41 20.55 20.35 20.35 6,535 -0.32(-1.55%)
Aug 16, 2017 20.39 20.67 20.35 20.67 9,843 +0.03(+0.15%)
Aug 15, 2017 20.44 20.64 20.35 20.64 6,361 +0.37(+1.83%)
Aug 14, 2017 20.29 20.50 20.11 20.27 151,386 +0.46(+2.32%)
Aug 11, 2017 20.40 20.49 19.81 19.81 7,103 -0.79(-3.83%)
Aug 10, 2017 20.33 20.60 20.33 20.60 2,021 +0.09(+0.44%)
Aug 09, 2017 20.74 20.74 20.51 20.51 1,321 -0.21(-1.02%)
Aug 08, 2017 20.76 20.82 20.72 20.72 978 +0.16(+0.78%)
Aug 07, 2017 20.76 20.76 20.56 20.56 1,238 -0.43(-2.05%)
Aug 04, 2017 20.86 22.00 20.75 20.99 7,864 -0.06(-0.29%)
Aug 03, 2017 21.04 21.05 20.92 21.05 4,752 +0.15(+0.72%)
Aug 02, 2017 20.90 20.90 20.84 20.90 896 +0.25(+1.21%)
Aug 01, 2017 21.90 21.90 20.65 20.65 1,460 -0.32(-1.53%)
Jul 31, 2017 21.18 21.18 20.64 20.97 5,945 -0.38(-1.78%)
Jul 28, 2017 20.79 21.35 20.75 21.35 12,285 +0.81(+3.94%)
Jul 27, 2017 21.21 21.21 20.34 20.54 87,370 -0.81(-3.79%)
Jul 26, 2017 20.84 21.35 20.84 21.35 55,806 +1.24(+6.17%)
Jul 25, 2017 21.11 21.13 19.42 20.11 58,219 -1.31(-6.12%)
Jul 24, 2017 20.54 21.52 20.54 21.42 3,961 +1.14(+5.62%)
Jul 21, 2017 20.76 20.76 20.27 20.28 1,357 -0.78(-3.70%)
Jul 20, 2017 20.98 21.06 20.57 21.06 1,931 +0.51(+2.48%)
Jul 19, 2017 20.40 20.63 20.29 20.55 8,311 -0.21(-1.01%)
Jul 18, 2017 20.15 20.76 20.15 20.76 5,360 +0.69(+3.44%)
Jul 17, 2017 20.11 20.48 20.01 20.07 14,195 -0.56(-2.71%)
Jul 14, 2017 20.15 20.63 19.86 20.63 6,220 +0.28(+1.38%)
Jul 13, 2017 19.90 20.35 19.75 20.35 7,841 +0.13(+0.64%)
Jul 12, 2017 20.02 20.22 19.36 20.22 22,526 +0.01(+0.05%)
Jul 11, 2017 20.01 20.50 19.70 20.21 19,611 -0.12(-0.59%)
Jul 10, 2017 20.25 20.35 19.78 20.33 20,112 +0.00(+0.00%)
Jul 07, 2017 20.29 20.84 20.00 20.33 29,772 -0.07(-0.34%)
Jul 06, 2017 20.50 20.69 20.23 20.40 59,300 +0.09(+0.44%)
Jul 05, 2017 20.16 20.59 20.00 20.31 47,991 -0.36(-1.74%)
Jul 03, 2017 20.76 20.85 20.50 20.67 45,998 -0.54(-2.55%)
Jun 30, 2017 20.56 21.34 20.55 21.21 37,360 +0.46(+2.22%)
Jun 29, 2017 20.11 20.76 20.11 20.75 18,320 -0.01(-0.05%)
Jun 28, 2017 20.09 20.87 20.01 20.76 6,217 -0.17(-0.81%)
Jun 27, 2017 20.25 20.99 20.16 20.93 7,123 +1.16(+5.89%)
Jun 26, 2017 19.77 19.77 19.77 19.77 320 -0.23(-1.17%)
Jun 23, 2017 20.15 20.15 19.95 20.00 1,105 -0.01(-0.05%)
Jun 22, 2017 20.19 20.51 19.06 20.01 14,534 -0.58(-2.82%)
Jun 21, 2017 20.36 20.59 19.00 20.59 59,686 -0.11(-0.53%)
Jun 20, 2017 20.22 20.88 20.00 20.70 7,219 +0.56(+2.78%)
Jun 19, 2017 20.83 21.29 20.12 20.14 12,487 -0.84(-4.00%)
Jun 16, 2017 20.90 21.77 20.29 20.98 6,576 +0.43(+2.09%)
Jun 15, 2017 20.73 21.39 20.33 20.55 19,986 -0.75(-3.52%)
Jun 14, 2017 21.19 21.44 20.91 21.30 15,016 +0.30(+1.43%)
Jun 13, 2017 20.50 21.28 20.45 21.00 4,392 -0.02(-0.10%)
Jun 12, 2017 20.48 21.02 20.19 21.02 19,815 +0.95(+4.73%)
Jun 09, 2017 20.25 20.40 20.07 20.07 3,534 -0.38(-1.86%)
Jun 08, 2017 20.46 20.72 20.01 20.45 19,287 -0.24(-1.16%)
Jun 07, 2017 20.80 20.88 20.19 20.69 25,561 -0.11(-0.53%)
Jun 06, 2017 21.04 21.04 20.73 20.80 674 -0.53(-2.48%)
Jun 05, 2017 20.90 21.54 20.33 21.33 49,263 +0.45(+2.16%)
Jun 02, 2017 20.06 20.90 20.06 20.88 33,310 +0.61(+3.01%)
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.