Skip to main content

Argenx Se ADR (NQ: ARGX )

529.16 -13.83 (-2.55%)
Streaming Delayed Price Updated: 10:23 AM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 549.57 552.00 542.78 542.99 110,207 -7.01(-1.27%)
Oct 02, 2024 544.18 551.21 540.95 550.00 217,300 +2.72(+0.50%)
Oct 01, 2024 540.39 549.01 538.64 547.28 231,759 +5.20(+0.96%)
Sep 30, 2024 536.38 544.73 536.00 542.08 162,568 +5.97(+1.11%)
Sep 27, 2024 526.60 540.00 524.02 536.11 138,446 +11.53(+2.20%)
Sep 26, 2024 540.00 540.00 523.97 524.58 346,708 -24.43(-4.45%)
Sep 25, 2024 549.06 550.62 537.93 549.01 347,448 +29.25(+5.63%)
Sep 24, 2024 522.35 526.05 512.01 519.76 296,366 -8.74(-1.65%)
Sep 23, 2024 536.08 538.93 528.27 528.50 166,459 -4.50(-0.84%)
Sep 20, 2024 537.05 541.61 531.57 533.00 255,286 -3.34(-0.62%)
Sep 19, 2024 529.69 538.31 529.69 536.34 150,869 +7.28(+1.38%)
Sep 18, 2024 526.36 534.07 526.16 529.06 179,925 +6.84(+1.31%)
Sep 17, 2024 539.11 539.14 518.27 522.22 290,930 -15.72(-2.92%)
Sep 16, 2024 544.30 544.51 537.60 537.94 96,136 -0.07(-0.01%)
Sep 13, 2024 538.23 543.48 537.71 538.01 297,813 +2.24(+0.42%)
Sep 12, 2024 534.99 539.51 533.75 535.77 330,499 -1.66(-0.31%)
Sep 11, 2024 536.11 543.09 536.11 537.43 271,763 +2.43(+0.45%)
Sep 10, 2024 548.84 549.54 528.37 535.00 309,727 -17.56(-3.18%)
Sep 09, 2024 547.59 554.74 543.79 552.56 382,306 +10.56(+1.95%)
Sep 06, 2024 547.35 547.35 537.28 542.00 548,884 -6.49(-1.18%)
Sep 05, 2024 523.46 552.83 521.49 548.49 899,315 +21.07(+3.99%)
Sep 04, 2024 515.28 527.49 515.28 527.42 332,007 +13.19(+2.57%)
Sep 03, 2024 512.04 518.46 512.04 514.23 157,557 -3.09(-0.60%)
Aug 30, 2024 519.47 519.47 513.66 517.32 166,053 -0.34(-0.07%)
Aug 29, 2024 521.58 525.74 517.28 517.66 262,785 -1.33(-0.26%)
Aug 28, 2024 516.03 519.62 513.88 518.99 96,946 +2.35(+0.45%)
Aug 27, 2024 515.41 517.93 511.19 516.64 98,133 -0.82(-0.16%)
Aug 26, 2024 518.33 522.00 517.33 517.46 112,538 +0.77(+0.15%)
Aug 23, 2024 522.41 523.29 515.46 516.69 269,992 -2.95(-0.57%)
Aug 22, 2024 526.75 526.75 517.77 519.64 91,340 -5.86(-1.12%)
Aug 21, 2024 527.24 527.88 523.96 525.50 263,180 +1.51(+0.29%)
Aug 20, 2024 526.49 527.58 522.55 523.99 157,712 -0.20(-0.04%)
Aug 19, 2024 519.89 525.33 519.42 524.19 319,390 -0.81(-0.15%)
Aug 16, 2024 525.67 525.82 523.00 525.00 186,765 +0.10(+0.02%)
Aug 15, 2024 527.24 529.41 520.32 524.90 298,387 +2.54(+0.49%)
Aug 14, 2024 528.77 530.26 519.51 522.36 534,415 -8.68(-1.63%)
Aug 13, 2024 536.30 537.37 528.20 531.04 285,271 -7.13(-1.32%)
Aug 12, 2024 536.42 538.17 531.38 538.17 305,663 +3.19(+0.60%)
Aug 09, 2024 526.95 540.49 526.33 534.98 466,685 +9.73(+1.85%)
Aug 08, 2024 501.74 525.84 500.24 525.25 525,671 +28.07(+5.65%)
Aug 07, 2024 501.93 515.77 496.91 497.18 512,561 +10.18(+2.09%)
Aug 06, 2024 495.65 495.67 485.91 487.00 408,154 +2.48(+0.51%)
Aug 05, 2024 483.18 489.84 475.65 484.52 301,041 -15.15(-3.03%)
Aug 02, 2024 506.55 507.24 493.30 499.67 322,348 -16.51(-3.20%)
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.