Skip to main content

Argenx Se ADR (NQ: ARGX )

395.71 -2.88 (-0.72%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 313.16 320.70 310.91 315.31 144,525 +1.83(+0.58%)
Mar 30, 2022 309.82 316.00 308.68 313.48 206,303 +6.21(+2.02%)
Mar 29, 2022 307.33 309.27 305.01 307.27 235,319 +5.67(+1.88%)
Mar 28, 2022 296.39 302.74 293.47 301.60 174,687 +0.60(+0.20%)
Mar 25, 2022 308.92 310.11 299.62 301.00 306,236 -13.43(-4.27%)
Mar 24, 2022 319.25 322.78 311.74 314.43 682,556 +1.39(+0.44%)
Mar 23, 2022 310.00 320.86 303.51 313.04 604,944 -4.17(-1.31%)
Mar 22, 2022 302.91 317.21 300.85 317.21 427,370 +18.71(+6.27%)
Mar 21, 2022 305.48 306.42 295.70 298.50 267,288 -11.41(-3.68%)
Mar 18, 2022 297.80 311.04 297.80 309.91 305,966 +7.81(+2.59%)
Mar 17, 2022 298.04 302.92 297.29 302.10 112,265 +1.65(+0.55%)
Mar 16, 2022 294.77 300.50 291.72 300.45 146,436 +13.98(+4.88%)
Mar 15, 2022 276.21 286.98 276.02 286.47 211,262 +7.34(+2.63%)
Mar 14, 2022 280.76 287.26 276.09 279.13 198,043 +0.90(+0.32%)
Mar 11, 2022 286.28 286.28 277.12 278.23 158,294 -1.46(-0.52%)
Mar 10, 2022 277.59 282.45 275.38 279.69 123,529 +1.92(+0.69%)
Mar 09, 2022 273.93 280.89 272.85 277.77 285,391 +14.18(+5.38%)
Mar 08, 2022 264.88 269.00 256.44 263.59 334,679 -6.22(-2.31%)
Mar 07, 2022 266.80 277.80 264.29 269.81 237,408 +3.66(+1.38%)
Mar 04, 2022 265.13 272.24 264.69 266.15 304,908 -6.18(-2.27%)
Mar 03, 2022 282.13 282.99 268.52 272.33 450,617 -19.03(-6.53%)
Mar 02, 2022 293.19 294.62 287.17 291.36 169,222 -3.21(-1.09%)
Mar 01, 2022 294.80 299.16 290.95 294.57 250,071 +6.86(+2.38%)
Feb 28, 2022 280.44 288.64 278.59 287.71 223,311 +1.38(+0.48%)
Feb 25, 2022 287.40 290.13 284.75 286.33 162,348 +0.96(+0.34%)
Feb 24, 2022 261.50 287.26 261.50 285.37 264,576 +14.33(+5.29%)
Feb 23, 2022 279.96 280.42 270.10 271.04 210,197 -6.62(-2.38%)
Feb 22, 2022 275.05 281.00 274.25 277.66 125,887 -0.44(-0.16%)
Feb 18, 2022 278.10 0 -9.79(-3.40%)
Feb 17, 2022 295.73 297.44 287.48 287.89 236,511 -12.47(-4.15%)
Feb 16, 2022 300.00 303.22 293.43 300.36 138,405 +4.89(+1.65%)
Feb 15, 2022 287.95 296.17 287.88 295.47 449,132 +11.95(+4.21%)
Feb 14, 2022 280.44 285.79 279.15 283.52 148,926 -1.51(-0.53%)
Feb 11, 2022 292.66 294.66 282.16 285.03 153,760 -8.18(-2.79%)
Feb 10, 2022 291.88 302.89 291.00 293.21 186,096 -6.79(-2.26%)
Feb 09, 2022 292.38 301.63 292.09 300.00 205,656 +9.56(+3.29%)
Feb 08, 2022 282.23 291.24 277.38 290.44 250,393 +2.14(+0.74%)
Feb 07, 2022 281.76 292.95 281.61 288.30 268,212 -1.56(-0.54%)
Feb 04, 2022 269.78 292.28 269.78 289.86 315,467 +19.06(+7.04%)
Feb 03, 2022 268.29 270.80 170,143 -7.18(-2.58%)
Feb 02, 2022 280.07 281.66 274.06 277.98 165,038 -2.69(-0.96%)
Feb 01, 2022 269.85 281.58 269.12 280.67 327,424 +11.41(+4.24%)
Jan 31, 2022 258.39 270.00 269.26 238,137 +10.51(+4.06%)
Jan 28, 2022 254.72 259.60 249.50 258.75 296,413 +4.30(+1.69%)
Jan 27, 2022 259.68 261.14 254.19 254.45 136,753 -3.66(-1.42%)
Jan 26, 2022 263.91 271.98 257.00 258.11 192,462 -2.15(-0.83%)
Jan 25, 2022 258.65 261.45 257.31 260.26 397,741 -4.74(-1.79%)
Jan 24, 2022 267.88 270.14 262.08 265.00 605,337 -14.25(-5.10%)
Jan 21, 2022 280.95 282.95 276.93 279.25 185,686 -2.23(-0.79%)
Jan 20, 2022 283.81 288.92 280.83 281.48 142,356 +2.76(+0.99%)
Jan 19, 2022 284.27 289.88 278.34 278.72 138,052 -2.06(-0.73%)
Jan 18, 2022 284.82 288.80 280.56 280.78 176,738 -10.72(-3.68%)
Jan 14, 2022 291.50 0 +3.17(+1.10%)
Jan 13, 2022 295.38 295.38 287.32 288.33 132,901 -4.88(-1.66%)
Jan 12, 2022 305.95 307.97 293.01 293.21 161,848 -12.38(-4.05%)
Jan 11, 2022 302.24 306.23 298.92 305.59 259,128 +3.93(+1.30%)
Jan 10, 2022 301.52 303.14 295.38 301.66 333,611 -10.92(-3.49%)
Jan 07, 2022 326.36 328.71 312.49 312.58 388,695 -20.09(-6.04%)
Jan 06, 2022 334.33 338.45 326.56 332.67 129,773 -4.90(-1.45%)
Jan 05, 2022 342.98 345.80 337.16 337.57 232,637 -6.43(-1.87%)
Jan 04, 2022 345.16 346.83 342.72 344.00 192,371 -7.06(-2.01%)
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.