Argenx Se ADR (NQ: ARGX )

319.97 +15.26 (+5.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 310.81 321.22 308.13 319.97 220,423 +15.26(+5.01%)
May 18, 2022 315.67 319.05 302.24 304.71 255,499 -11.20(-3.55%)
May 17, 2022 317.01 318.39 310.00 315.91 222,838 +7.01(+2.27%)
May 16, 2022 310.92 314.68 306.39 308.90 250,038 -2.74(-0.88%)
May 13, 2022 312.56 314.50 302.69 311.64 487,640 +21.35(+7.35%)
May 12, 2022 282.46 295.05 281.65 290.29 270,546 +5.95(+2.09%)
May 11, 2022 294.51 300.80 284.18 284.34 351,996 -15.07(-5.03%)
May 10, 2022 290.82 307.47 290.82 299.41 696,366 +29.83(+11.07%)
May 09, 2022 298.76 308.84 267.35 269.58 1,115,404 -46.85(-14.81%)
May 06, 2022 313.56 317.48 306.79 316.43 482,370 -3.91(-1.22%)
May 05, 2022 306.03 327.14 306.03 320.34 1,007,521 +27.41(+9.36%)
May 04, 2022 296.51 297.02 284.23 292.93 322,022 -3.96(-1.33%)
May 03, 2022 300.65 302.58 293.17 296.89 313,707 +3.54(+1.21%)
May 02, 2022 286.34 296.25 286.34 293.35 283,665 +6.03(+2.10%)
Apr 29, 2022 285.39 290.40 285.39 287.32 312,666 -0.61(-0.21%)
Apr 28, 2022 290.21 291.15 279.31 287.93 379,732 -2.24(-0.77%)
Apr 27, 2022 294.19 299.76 288.79 290.17 317,606 -13.42(-4.42%)
Apr 26, 2022 318.90 322.02 302.25 303.59 402,198 -16.13(-5.05%)
Apr 25, 2022 309.17 320.25 308.82 319.72 238,190 +7.32(+2.34%)
Apr 22, 2022 317.99 320.38 312.00 312.40 176,419 -3.45(-1.09%)
Apr 21, 2022 323.28 325.11 315.25 315.85 162,339 -5.53(-1.72%)
Apr 20, 2022 328.09 328.72 321.06 321.38 156,658 +0.04(+0.01%)
Apr 19, 2022 321.49 322.94 317.83 321.34 188,782 +4.39(+1.39%)
Apr 18, 2022 321.91 322.42 314.77 316.95 104,494 -5.87(-1.82%)
Apr 14, 2022 321.63 324.34 320.18 322.82 196,760 -0.15(-0.05%)
Apr 13, 2022 321.83 325.42 321.09 322.97 218,119 +2.97(+0.93%)
Apr 12, 2022 325.36 327.26 317.58 320.00 241,362 -1.96(-0.61%)
Apr 11, 2022 331.01 333.54 319.67 321.96 240,335 -6.24(-1.90%)
Apr 08, 2022 327.84 336.88 327.34 328.20 210,420 -0.57(-0.17%)
Apr 07, 2022 335.21 336.75 325.17 328.77 274,948 +1.94(+0.59%)
Apr 06, 2022 320.90 328.51 319.21 326.83 162,635 +3.01(+0.93%)
Apr 05, 2022 327.75 331.22 321.59 323.82 203,786 -0.59(-0.18%)
Apr 04, 2022 329.87 330.06 323.41 324.41 210,758 -0.99(-0.30%)
Apr 01, 2022 315.72 325.75 315.72 325.40 237,103 +10.09(+3.20%)
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 266.80 277.80 264.47 269.81 237,408 +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%)
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.