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 (%)
May 31, 2023 395.04 396.21 386.69 388.70 256,685 -3.66(-0.93%)
May 30, 2023 400.30 400.30 391.56 392.36 305,578 -9.60(-2.39%)
May 26, 2023 401.03 404.26 399.31 401.96 162,241 +0.90(+0.22%)
May 25, 2023 403.13 403.41 398.50 401.06 234,420 -2.11(-0.52%)
May 24, 2023 411.82 411.83 401.16 403.17 228,512 -10.45(-2.53%)
May 23, 2023 417.12 419.06 413.32 413.62 157,789 -6.08(-1.45%)
May 22, 2023 420.23 423.99 418.14 419.70 224,313 -2.88(-0.68%)
May 19, 2023 415.06 422.58 413.06 422.58 237,619 +9.16(+2.22%)
May 18, 2023 414.96 418.98 411.51 413.42 281,032 +0.51(+0.12%)
May 17, 2023 408.89 417.00 396.19 412.91 797,629 +7.31(+1.80%)
May 16, 2023 394.57 409.52 386.97 405.60 801,649 -0.53(-0.13%)
May 15, 2023 404.77 408.31 403.51 406.13 142,316 +2.65(+0.66%)
May 12, 2023 402.76 404.20 400.00 403.48 93,378 -3.37(-0.83%)
May 11, 2023 402.00 406.93 399.00 406.85 149,267 +4.48(+1.11%)
May 10, 2023 394.97 404.09 394.19 402.37 170,670 +0.85(+0.21%)
May 09, 2023 396.11 401.86 393.73 401.52 148,673 -4.48(-1.10%)
May 08, 2023 403.45 406.13 397.78 406.00 161,050 +1.84(+0.46%)
May 05, 2023 399.72 404.87 394.33 404.16 346,682 +8.75(+2.21%)
May 04, 2023 388.86 401.44 382.78 395.41 383,677 +3.12(+0.80%)
May 03, 2023 391.32 396.47 389.71 392.29 276,410 -0.49(-0.12%)
May 02, 2023 390.00 396.61 390.00 392.78 208,561 +0.55(+0.14%)
May 01, 2023 388.53 396.00 386.11 392.23 198,875 +4.35(+1.12%)
Apr 28, 2023 381.64 393.27 380.99 387.88 171,643 +7.00(+1.84%)
Apr 27, 2023 377.40 382.33 374.96 380.88 193,554 -1.95(-0.51%)
Apr 26, 2023 391.52 391.81 382.04 382.83 167,153 -7.68(-1.97%)
Apr 25, 2023 391.82 393.76 387.03 390.51 190,104 -0.61(-0.16%)
Apr 24, 2023 388.89 392.48 387.27 391.12 296,736 +1.75(+0.45%)
Apr 21, 2023 385.23 390.23 384.16 389.37 171,085 +9.36(+2.46%)
Apr 20, 2023 379.80 383.62 378.39 380.01 304,107 -2.11(-0.55%)
Apr 19, 2023 372.00 385.58 372.00 382.12 331,412 +6.36(+1.69%)
Apr 18, 2023 378.00 378.86 374.12 375.76 155,449 -8.18(-2.13%)
Apr 17, 2023 386.29 388.28 382.44 383.94 219,813 +0.95(+0.25%)
Apr 14, 2023 386.73 387.12 377.48 382.99 136,341 -3.44(-0.89%)
Apr 13, 2023 382.02 388.70 381.19 386.43 144,520 +6.74(+1.78%)
Apr 12, 2023 379.52 381.36 374.75 379.69 256,330 +4.90(+1.31%)
Apr 11, 2023 380.39 383.48 374.00 374.79 163,051 -2.95(-0.78%)
Apr 10, 2023 385.40 385.40 376.11 377.74 169,387 -9.62(-2.48%)
Apr 06, 2023 375.68 389.65 375.68 387.36 307,715 +14.18(+3.80%)
Apr 05, 2023 376.13 377.45 372.73 373.18 204,876 +5.71(+1.55%)
Apr 04, 2023 361.39 367.55 361.39 367.47 180,914 +7.33(+2.04%)
Apr 03, 2023 366.11 366.72 358.74 360.14 223,482 -12.44(-3.34%)
Mar 31, 2023 371.18 372.60 368.32 372.58 174,386 +2.75(+0.74%)
Mar 30, 2023 371.93 374.47 369.53 369.83 180,095 -6.64(-1.76%)
Mar 29, 2023 366.95 377.16 366.52 376.47 329,102 +10.01(+2.73%)
Mar 28, 2023 362.90 367.93 362.86 366.46 221,662 +4.61(+1.27%)
Mar 27, 2023 360.70 363.58 358.52 361.85 183,949 +1.33(+0.37%)
Mar 24, 2023 362.02 362.60 358.00 360.52 146,074 +0.74(+0.21%)
Mar 23, 2023 360.10 363.53 358.41 359.78 101,711 +2.93(+0.82%)
Mar 22, 2023 359.48 361.71 356.72 356.85 194,947 -0.68(-0.19%)
Mar 21, 2023 364.93 364.93 355.22 357.53 243,367 -7.45(-2.04%)
Mar 20, 2023 361.18 365.45 359.77 364.98 154,353 +5.31(+1.48%)
Mar 17, 2023 359.46 361.48 356.86 359.67 182,771 +1.20(+0.33%)
Mar 16, 2023 356.45 361.51 353.37 358.47 152,045 +1.64(+0.46%)
Mar 15, 2023 352.02 358.25 351.32 356.83 162,339 -1.15(-0.32%)
Mar 14, 2023 356.33 358.32 353.29 357.98 203,644 +5.34(+1.51%)
Mar 13, 2023 339.11 356.59 339.11 352.64 448,808 +11.34(+3.32%)
Mar 10, 2023 342.02 349.00 337.50 341.30 284,638 -0.14(-0.04%)
Mar 09, 2023 335.88 347.69 333.54 341.44 365,044 +7.21(+2.16%)
Mar 08, 2023 337.06 339.00 333.07 334.23 170,949 -5.00(-1.47%)
Mar 07, 2023 342.16 343.33 337.56 339.23 227,639 -2.57(-0.75%)
Mar 06, 2023 346.65 347.06 340.14 341.80 252,449 -5.22(-1.50%)
Mar 03, 2023 348.27 350.80 342.03 347.02 498,375 +1.97(+0.57%)
Mar 02, 2023 355.90 356.02 340.02 345.05 1,067,796 -23.90(-6.48%)
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.