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 (%)
Jan 31, 2020 147.30 147.45 144.04 144.29 141,500 -2.94(-2.00%)
Jan 30, 2020 145.17 147.42 144.70 147.23 189,010 -0.96(-0.65%)
Jan 29, 2020 146.25 148.31 145.97 148.19 94,230 +4.61(+3.21%)
Jan 28, 2020 143.34 146.37 143.02 143.58 78,449 +0.26(+0.18%)
Jan 27, 2020 143.13 144.26 141.84 143.32 91,249 -1.43(-0.99%)
Jan 24, 2020 149.60 149.91 144.00 144.75 90,200 -4.48(-3.00%)
Jan 23, 2020 151.90 152.12 149.14 149.23 91,685 -4.28(-2.79%)
Jan 22, 2020 154.04 156.37 153.08 153.51 116,144 +0.16(+0.10%)
Jan 21, 2020 151.24 153.51 151.11 153.35 83,141 -1.04(-0.67%)
Jan 17, 2020 152.00 155.03 151.98 154.39 257,100 +4.35(+2.90%)
Jan 16, 2020 151.75 152.88 149.30 150.04 224,964 -2.56(-1.68%)
Jan 15, 2020 153.17 153.69 151.28 152.60 156,110 -1.00(-0.65%)
Jan 14, 2020 155.10 155.62 153.31 153.60 199,081 -3.15(-2.01%)
Jan 13, 2020 161.93 162.37 155.30 156.75 189,696 -6.99(-4.27%)
Jan 10, 2020 165.67 166.96 163.52 163.74 116,300 -1.49(-0.90%)
Jan 09, 2020 167.54 169.50 164.02 165.23 512,192 +8.73(+5.58%)
Jan 08, 2020 155.28 157.81 155.04 156.50 107,594 +1.24(+0.80%)
Jan 07, 2020 157.09 157.27 154.09 155.26 141,019 -1.16(-0.74%)
Jan 06, 2020 157.27 157.49 155.70 156.42 167,180 -2.16(-1.36%)
Jan 03, 2020 158.50 160.40 156.40 158.58 143,600 -1.88(-1.17%)
Jan 02, 2020 160.30 161.24 158.74 160.46 122,547 -0.06(-0.04%)
Dec 31, 2019 161.26 161.48 159.88 160.52 55,800 -1.28(-0.79%)
Dec 30, 2019 162.43 162.43 160.52 161.80 97,588 +1.00(+0.62%)
Dec 27, 2019 162.86 162.86 159.99 160.80 97,800 -0.39(-0.24%)
Dec 26, 2019 161.41 162.09 160.04 161.19 95,654 -0.63(-0.39%)
Dec 24, 2019 161.37 162.90 161.35 161.82 30,100 +0.17(+0.11%)
Dec 23, 2019 162.25 163.53 161.03 161.65 103,619 -0.35(-0.22%)
Dec 20, 2019 164.50 165.22 160.76 162.00 192,300 -1.59(-0.97%)
Dec 19, 2019 164.50 166.29 163.36 163.59 217,455 +2.69(+1.67%)
Dec 18, 2019 161.81 162.11 160.57 160.90 94,741 -0.37(-0.23%)
Dec 17, 2019 167.62 167.64 159.93 161.27 220,394 -2.94(-1.79%)
Dec 16, 2019 165.00 166.88 164.13 164.21 338,288 +7.10(+4.52%)
Dec 13, 2019 158.41 159.08 156.49 157.11 177,500 +1.17(+0.75%)
Dec 12, 2019 155.74 156.60 153.55 155.94 230,611 -0.48(-0.31%)
Dec 11, 2019 158.04 159.00 155.62 156.42 167,808 +0.90(+0.58%)
Dec 10, 2019 152.32 156.22 151.82 155.52 198,572 +2.76(+1.81%)
Dec 09, 2019 150.02 153.01 150.02 152.76 193,259 +5.34(+3.62%)
Dec 06, 2019 149.05 149.38 146.52 147.42 178,700 -2.20(-1.47%)
Dec 05, 2019 151.35 151.38 149.22 149.62 106,680 -1.37(-0.91%)
Dec 04, 2019 152.01 152.01 149.05 150.99 183,907 +3.82(+2.60%)
Dec 03, 2019 148.01 148.88 146.03 147.17 143,986 -0.55(-0.37%)
Dec 02, 2019 148.72 149.63 146.96 147.72 108,931 -0.33(-0.22%)
Nov 29, 2019 148.62 148.64 147.71 148.05 88,100 +2.39(+1.64%)
Nov 27, 2019 146.92 147.99 145.44 145.66 86,500 -0.85(-0.58%)
Nov 26, 2019 146.28 147.91 145.50 146.51 136,632 -0.05(-0.03%)
Nov 25, 2019 143.84 146.87 143.42 146.56 89,937 +4.80(+3.39%)
Nov 22, 2019 143.49 143.82 140.44 141.76 106,000 -1.55(-1.08%)
Nov 21, 2019 143.71 145.02 142.04 143.31 106,206 +2.06(+1.46%)
Nov 20, 2019 145.77 148.98 139.22 141.25 433,832 -5.38(-3.67%)
Nov 19, 2019 139.84 146.77 139.84 146.63 256,993 +5.14(+3.63%)
Nov 18, 2019 139.27 142.07 138.90 141.49 83,499 +2.12(+1.52%)
Nov 15, 2019 137.64 139.55 137.28 139.37 99,800 +1.99(+1.45%)
Nov 14, 2019 135.97 137.96 135.00 137.38 175,360 +0.79(+0.58%)
Nov 13, 2019 131.43 136.75 130.97 136.59 309,655 +9.17(+7.20%)
Nov 12, 2019 127.56 129.50 126.87 127.42 124,585 +0.33(+0.26%)
Nov 11, 2019 128.75 129.93 126.50 127.09 143,238 -0.46(-0.36%)
Nov 08, 2019 126.12 127.77 124.71 127.55 307,600 +2.55(+2.04%)
Nov 07, 2019 128.00 130.00 124.58 125.00 698,439 -1.15(-0.91%)
Nov 06, 2019 128.34 129.05 125.89 126.15 164,880 -2.20(-1.71%)
Nov 05, 2019 126.38 128.54 126.37 128.35 94,353 +0.70(+0.55%)
Nov 04, 2019 128.78 128.84 125.88 127.65 148,362 +1.92(+1.53%)
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.