Skip to main content

Argenx Se ADR (NQ: ARGX )

393.72 -4.87 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 433.66 452.16 432.49 450.61 708,518 +14.69(+3.37%)
Nov 29, 2023 443.65 444.78 435.24 435.92 413,989 -9.42(-2.12%)
Nov 28, 2023 452.06 453.87 436.04 445.34 1,298,529 -50.43(-10.17%)
Nov 27, 2023 496.02 496.52 492.94 495.77 173,458 +0.98(+0.20%)
Nov 24, 2023 493.35 496.38 492.20 494.79 75,649 +2.78(+0.57%)
Nov 22, 2023 491.26 493.02 483.95 492.01 135,516 +3.37(+0.69%)
Nov 21, 2023 493.00 493.60 486.55 488.64 139,859 -0.67(-0.14%)
Nov 20, 2023 494.56 498.04 488.65 489.31 221,159 -0.46(-0.09%)
Nov 17, 2023 490.84 495.26 487.40 489.77 164,373 +4.54(+0.94%)
Nov 16, 2023 486.99 488.67 483.30 485.23 185,501 -1.76(-0.36%)
Nov 15, 2023 492.10 495.49 486.99 486.99 219,614 -2.79(-0.57%)
Nov 14, 2023 502.55 502.98 488.88 489.78 153,134 -0.36(-0.07%)
Nov 13, 2023 496.05 496.05 487.76 490.14 152,906 +1.02(+0.21%)
Nov 10, 2023 484.21 490.31 476.17 489.12 168,627 +7.39(+1.53%)
Nov 09, 2023 500.83 500.83 481.73 481.73 215,919 -14.21(-2.87%)
Nov 08, 2023 506.92 506.92 494.10 495.94 189,022 -1.36(-0.27%)
Nov 07, 2023 491.49 498.54 490.17 497.30 130,553 +4.27(+0.87%)
Nov 06, 2023 502.13 504.46 491.58 493.03 246,016 -6.93(-1.39%)
Nov 03, 2023 496.78 503.17 496.20 499.96 217,966 +7.72(+1.57%)
Nov 02, 2023 497.45 500.52 491.09 492.24 267,168 -2.54(-0.51%)
Nov 01, 2023 473.32 496.81 473.32 494.78 374,044 +25.21(+5.37%)
Oct 31, 2023 477.16 479.43 455.84 469.57 473,020 +5.42(+1.17%)
Oct 30, 2023 461.42 466.50 459.45 464.15 263,264 +4.28(+0.93%)
Oct 27, 2023 469.60 469.79 459.30 459.87 191,810 -10.56(-2.24%)
Oct 26, 2023 469.37 471.08 461.48 470.43 236,470 -1.57(-0.33%)
Oct 25, 2023 478.21 478.21 468.46 472.00 217,479 -9.20(-1.91%)
Oct 24, 2023 477.66 484.11 475.17 481.20 168,367 +5.87(+1.23%)
Oct 23, 2023 481.47 483.14 474.94 475.33 395,483 +0.26(+0.05%)
Oct 20, 2023 482.83 486.20 474.26 475.07 136,175 -4.74(-0.99%)
Oct 19, 2023 486.15 486.15 474.54 479.81 314,335 -10.56(-2.15%)
Oct 18, 2023 496.59 496.93 487.73 490.37 151,406 -7.08(-1.42%)
Oct 17, 2023 498.71 503.49 495.35 497.45 242,982 +3.76(+0.76%)
Oct 16, 2023 494.24 496.65 492.91 493.69 110,365 +0.21(+0.04%)
Oct 13, 2023 500.20 503.38 490.84 493.48 131,128 -1.68(-0.34%)
Oct 12, 2023 503.19 508.93 494.77 495.16 277,574 -10.85(-2.14%)
Oct 11, 2023 505.84 506.01 500.23 506.01 245,488 +5.71(+1.14%)
Oct 10, 2023 499.83 505.26 497.23 500.30 232,963 -0.11(-0.02%)
Oct 09, 2023 490.73 502.19 489.97 500.41 261,845 +4.54(+0.92%)
Oct 06, 2023 484.51 502.62 484.51 495.87 271,661 +7.24(+1.48%)
Oct 05, 2023 480.29 490.86 475.55 488.63 255,018 +12.01(+2.52%)
Oct 04, 2023 482.63 485.90 472.76 476.62 276,924 +3.85(+0.81%)
Oct 03, 2023 481.42 483.31 467.21 472.77 266,778 -14.55(-2.99%)
Oct 02, 2023 486.87 492.90 480.36 487.32 309,179 -4.31(-0.88%)
Sep 29, 2023 487.65 496.14 485.55 491.63 272,433 +5.67(+1.17%)
Sep 28, 2023 479.60 486.82 476.09 485.96 211,739 +8.17(+1.71%)
Sep 27, 2023 488.50 489.52 472.85 477.79 288,850 -5.75(-1.19%)
Sep 26, 2023 483.67 488.68 473.10 483.54 639,093 -25.24(-4.96%)
Sep 25, 2023 504.67 509.02 504.42 508.78 119,457 +2.95(+0.58%)
Sep 22, 2023 507.87 511.69 505.45 505.83 138,875 +0.42(+0.08%)
Sep 21, 2023 513.81 513.81 502.85 505.41 236,160 -8.60(-1.67%)
Sep 20, 2023 527.46 527.46 513.93 514.01 211,135 -10.12(-1.93%)
Sep 19, 2023 521.25 526.05 519.97 524.13 184,570 +0.90(+0.17%)
Sep 18, 2023 521.87 525.57 519.07 523.23 215,647 -4.75(-0.90%)
Sep 15, 2023 520.14 528.37 519.95 527.98 335,944 +4.60(+0.88%)
Sep 14, 2023 516.49 526.20 516.49 523.38 275,052 +7.57(+1.47%)
Sep 13, 2023 515.15 519.34 513.18 515.81 168,911 -5.96(-1.14%)
Sep 12, 2023 518.00 523.93 517.11 521.77 161,711 -2.52(-0.48%)
Sep 11, 2023 518.37 532.60 515.30 524.29 230,042 +14.59(+2.86%)
Sep 08, 2023 517.14 520.37 509.04 509.70 123,842 -7.88(-1.52%)
Sep 07, 2023 515.52 517.58 510.26 517.58 189,212 +0.12(+0.02%)
Sep 06, 2023 514.51 522.57 514.51 517.46 181,875 +3.46(+0.67%)
Sep 05, 2023 518.69 519.28 507.75 514.00 193,673 -0.77(-0.15%)
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.