Argenx Se ADR (NQ: ARGX )

586.30 +34.59 (+6.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -4.32(-0.88%)
Sep 29, 2023 487.65 496.14 485.55 491.64 272,433 +5.68(+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%)
Sep 01, 2023 519.23 520.38 513.71 514.77 173,967 +12.28(+2.44%)
Aug 31, 2023 504.48 505.21 499.62 502.49 161,261 -0.86(-0.17%)
Aug 30, 2023 511.88 513.70 502.89 503.35 135,359 -1.22(-0.24%)
Aug 29, 2023 507.09 508.11 502.45 504.57 102,529 -4.04(-0.79%)
Aug 28, 2023 507.61 515.30 504.67 508.61 105,164 +1.54(+0.30%)
Aug 25, 2023 506.49 510.49 505.10 507.07 77,748 -0.26(-0.05%)
Aug 24, 2023 503.29 508.22 502.84 507.33 118,802 +5.28(+1.05%)
Aug 23, 2023 500.80 505.66 499.06 502.05 115,000 +1.24(+0.25%)
Aug 22, 2023 502.73 504.86 499.81 500.81 149,990 -3.42(-0.68%)
Aug 21, 2023 492.46 507.75 488.71 504.23 223,781 +15.64(+3.20%)
Aug 18, 2023 487.32 491.75 487.32 488.59 141,842 -4.50(-0.91%)
Aug 17, 2023 503.79 503.79 492.76 493.09 160,394 -8.88(-1.77%)
Aug 16, 2023 501.30 506.05 498.15 501.97 170,383 -4.99(-0.98%)
Aug 15, 2023 504.09 510.03 503.54 506.96 232,290 +0.00(+0.00%)
Aug 14, 2023 493.13 506.96 491.69 506.96 161,844 +13.46(+2.73%)
Aug 11, 2023 499.15 503.56 493.34 493.50 259,499 -9.42(-1.87%)
Aug 10, 2023 500.19 506.36 498.81 502.92 213,956 +4.74(+0.95%)
Aug 09, 2023 492.72 501.14 490.33 498.18 274,773 +10.29(+2.11%)
Aug 08, 2023 485.62 492.88 482.73 487.89 192,282 +4.10(+0.85%)
Aug 07, 2023 489.20 490.10 479.04 483.79 268,489 -5.02(-1.03%)
Aug 04, 2023 491.48 496.00 486.05 488.81 246,131 -4.93(-1.00%)
Aug 03, 2023 495.30 499.93 493.73 493.74 214,235 -6.43(-1.29%)
Aug 02, 2023 501.48 504.06 494.29 500.17 196,973 -3.87(-0.77%)
Aug 01, 2023 505.52 509.33 503.21 504.04 234,415 -0.44(-0.09%)
Jul 31, 2023 505.77 511.00 501.75 504.48 272,176 -10.52(-2.04%)
Jul 28, 2023 500.20 515.15 499.15 515.00 331,244 +5.95(+1.17%)
Jul 27, 2023 522.01 522.01 503.32 509.05 529,460 -11.94(-2.29%)
Jul 26, 2023 516.48 524.71 515.83 520.99 268,189 -4.95(-0.94%)
Jul 25, 2023 529.04 534.41 524.93 525.94 316,797 +4.45(+0.85%)
Jul 24, 2023 534.50 539.78 521.49 521.49 650,998 -26.94(-4.91%)
Jul 21, 2023 545.39 550.76 539.45 548.43 581,081 +13.48(+2.52%)
Jul 20, 2023 533.00 536.48 528.00 534.95 508,894 +6.47(+1.22%)
Jul 19, 2023 519.24 534.83 519.00 528.48 1,269,896 +21.96(+4.34%)
Jul 18, 2023 502.88 524.05 488.25 506.52 875,586 +22.09(+4.56%)
Jul 17, 2023 477.50 498.63 474.38 484.43 2,641,998 +105.35(+27.79%)
Jul 14, 2023 377.68 380.86 372.95 379.08 486,088 +7.66(+2.06%)
Jul 13, 2023 375.86 377.40 369.52 371.42 601,014 +2.07(+0.56%)
Jul 12, 2023 382.43 383.03 368.09 369.35 434,736 -10.57(-2.78%)
Jul 11, 2023 385.38 385.38 377.90 379.92 203,841 -6.59(-1.71%)
Jul 10, 2023 383.14 389.58 383.14 386.51 127,940 +3.78(+0.99%)
Jul 07, 2023 383.45 386.22 377.37 382.73 218,217 -3.31(-0.86%)
Jul 06, 2023 382.56 388.12 381.78 386.04 218,558 +3.14(+0.82%)
Jul 05, 2023 380.12 383.62 379.53 382.90 178,985 +1.32(+0.35%)
Jul 03, 2023 388.00 388.11 380.33 381.58 145,645 -8.15(-2.09%)
Jun 30, 2023 386.45 391.12 385.24 389.73 201,023 +6.77(+1.77%)
Jun 29, 2023 382.00 390.54 381.23 382.96 191,639 -1.72(-0.45%)
Jun 28, 2023 380.21 385.39 380.21 384.68 119,966 +4.68(+1.23%)
Jun 27, 2023 383.61 384.18 378.62 380.00 206,789 -7.70(-1.99%)
Jun 26, 2023 394.40 396.48 386.93 387.70 161,472 -8.69(-2.19%)
Jun 23, 2023 394.00 400.97 393.54 396.39 184,135 -4.18(-1.04%)
Jun 22, 2023 396.07 400.96 395.57 400.57 100,565 +1.20(+0.30%)
Jun 21, 2023 401.78 401.91 390.71 399.37 186,886 -1.92(-0.48%)
Jun 20, 2023 399.03 401.95 392.13 401.29 144,458 +1.35(+0.34%)
Jun 16, 2023 399.00 401.51 396.21 399.94 187,499 +3.91(+0.99%)
Jun 15, 2023 392.65 397.83 390.80 396.03 126,107 -9.97(-2.46%)
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%)
Mar 01, 2023 369.56 374.00 368.05 368.95 264,771 +2.93(+0.80%)
Feb 28, 2023 364.03 368.68 363.02 366.02 265,430 -4.17(-1.13%)
Feb 27, 2023 368.58 373.44 366.44 370.19 141,921 +3.66(+1.00%)
Feb 24, 2023 362.71 367.91 362.39 366.53 159,545 -1.19(-0.32%)
Feb 23, 2023 368.89 370.51 365.94 367.72 66,226 +1.57(+0.43%)
Feb 22, 2023 369.11 369.11 364.44 366.15 100,937 -0.15(-0.04%)
Feb 21, 2023 371.48 372.52 365.05 366.30 99,440 -5.63(-1.51%)
Feb 17, 2023 366.27 372.48 362.85 371.93 205,250 +2.89(+0.78%)
Feb 16, 2023 368.55 373.11 367.42 369.04 243,262 -6.78(-1.80%)
Feb 15, 2023 375.78 377.24 370.70 375.82 147,316 -0.10(-0.03%)
Feb 14, 2023 373.86 378.21 372.86 375.92 111,688 +1.50(+0.40%)
Feb 13, 2023 372.39 377.55 372.32 374.42 200,301 +2.03(+0.55%)
Feb 10, 2023 373.33 376.16 371.63 372.39 236,916 -1.17(-0.31%)
Feb 09, 2023 375.17 379.50 371.71 373.56 115,010 +1.55(+0.42%)
Feb 08, 2023 378.17 379.12 370.00 372.01 222,698 -7.73(-2.04%)
Feb 07, 2023 370.97 380.69 366.67 379.74 213,633 +6.45(+1.73%)
Feb 06, 2023 367.17 378.11 367.17 373.29 289,582 +2.34(+0.63%)
Feb 03, 2023 370.00 373.83 370.00 370.95 206,480 -1.32(-0.35%)
Feb 02, 2023 378.06 378.06 369.01 372.27 311,534 -7.46(-1.96%)
Feb 01, 2023 380.46 382.36 375.16 379.73 223,025 -2.52(-0.66%)
Jan 31, 2023 375.08 383.50 374.51 382.25 155,719 +6.47(+1.72%)
Jan 30, 2023 378.13 380.95 372.23 375.78 164,569 -5.12(-1.34%)
Jan 27, 2023 371.85 385.27 371.85 380.90 297,299 -1.20(-0.31%)
Jan 26, 2023 386.42 386.99 380.23 382.10 151,940 +3.38(+0.89%)
Jan 25, 2023 383.82 383.82 373.75 378.72 153,644 -3.80(-0.99%)
Jan 24, 2023 385.31 389.27 380.44 382.52 157,359 -11.72(-2.97%)
Jan 23, 2023 392.96 395.62 392.13 394.24 185,943 +3.12(+0.80%)
Jan 20, 2023 388.22 391.37 384.26 391.12 301,798 +9.14(+2.39%)
Jan 19, 2023 388.45 389.33 381.01 381.98 144,719 -5.46(-1.41%)
Jan 18, 2023 396.74 399.00 386.94 387.44 199,555 -9.12(-2.30%)
Jan 17, 2023 398.75 400.00 396.00 396.56 210,889 -4.44(-1.11%)
Jan 13, 2023 399.14 404.90 394.26 401.00 186,878 -2.65(-0.66%)
Jan 12, 2023 392.08 403.88 391.06 403.65 229,038 +8.20(+2.07%)
Jan 11, 2023 389.05 396.53 384.09 395.45 238,542 +7.19(+1.85%)
Jan 10, 2023 375.99 388.70 375.99 388.26 223,114 +15.30(+4.10%)
Jan 09, 2023 368.98 374.64 365.90 372.96 439,579 -2.85(-0.76%)
Jan 06, 2023 375.92 382.38 373.54 375.81 328,662 +1.86(+0.50%)
Jan 05, 2023 374.67 376.33 373.21 373.95 202,448 -2.51(-0.67%)
Jan 04, 2023 375.83 376.98 369.14 376.46 208,276 +2.66(+0.71%)
Jan 03, 2023 381.10 382.64 372.37 373.80 370,901 -5.03(-1.33%)
Dec 30, 2022 373.03 379.59 371.30 378.83 180,505 +3.04(+0.81%)
Dec 29, 2022 370.76 379.05 369.59 375.79 153,368 +6.37(+1.72%)
Dec 28, 2022 369.80 372.03 364.62 369.42 268,375 -1.16(-0.31%)
Dec 27, 2022 377.13 377.75 368.15 370.58 105,826 -6.75(-1.79%)
Dec 23, 2022 382.08 382.08 374.02 377.33 123,719 -5.91(-1.54%)
Dec 22, 2022 384.07 384.23 379.98 383.24 162,671 +0.52(+0.14%)
Dec 21, 2022 375.63 386.61 374.13 382.72 95,234 +1.59(+0.42%)
Dec 20, 2022 373.34 383.57 373.34 381.13 251,002 +3.80(+1.01%)
Dec 19, 2022 385.01 385.01 373.17 377.33 294,336 -8.48(-2.20%)
Dec 16, 2022 387.80 391.56 384.31 385.81 216,649 -3.87(-0.99%)
Dec 15, 2022 390.49 397.48 387.52 389.68 258,198 +3.22(+0.83%)
Dec 14, 2022 390.00 394.00 386.02 386.46 252,502 +1.76(+0.46%)
Dec 13, 2022 392.76 394.50 384.46 384.70 286,308 -10.16(-2.57%)
Dec 12, 2022 403.69 405.00 392.01 394.86 324,034 +6.36(+1.64%)
Dec 09, 2022 392.31 392.68 387.27 388.50 173,452 -1.02(-0.26%)
Dec 08, 2022 396.09 398.05 388.01 389.52 340,456 +5.15(+1.34%)
Dec 07, 2022 392.28 395.22 382.92 384.37 226,861 -1.17(-0.30%)
Dec 06, 2022 394.94 394.94 383.16 385.54 167,088 -7.72(-1.96%)
Dec 05, 2022 400.83 401.50 391.13 393.26 228,339 -9.05(-2.25%)
Dec 02, 2022 396.31 405.00 396.00 402.31 164,412 +3.09(+0.77%)
Dec 01, 2022 404.85 407.93 395.85 399.22 225,363 +1.25(+0.31%)
Nov 30, 2022 399.83 403.54 392.93 397.97 689,790 +20.25(+5.36%)
Nov 29, 2022 374.30 380.25 372.83 377.72 169,078 -1.28(-0.34%)
Nov 28, 2022 384.66 391.31 378.49 379.00 222,584 +5.17(+1.38%)
Nov 25, 2022 376.29 380.54 373.16 373.83 91,866 -2.93(-0.78%)
Nov 23, 2022 372.70 382.88 372.70 376.76 132,136 +5.01(+1.35%)
Nov 22, 2022 373.05 373.05 364.82 371.75 158,563 -2.60(-0.69%)
Nov 21, 2022 369.20 375.38 368.26 374.35 166,463 +10.37(+2.85%)
Nov 18, 2022 365.68 369.06 362.34 363.98 196,634 +0.50(+0.14%)
Nov 17, 2022 363.33 370.83 361.35 363.48 215,711 -1.62(-0.44%)
Nov 16, 2022 375.62 376.77 361.00 365.10 330,299 -5.05(-1.36%)
Nov 15, 2022 377.28 379.05 366.17 370.15 262,305 +8.37(+2.31%)
Nov 14, 2022 372.45 373.31 360.99 361.78 372,779 -1.29(-0.36%)
Nov 11, 2022 364.15 364.15 351.51 363.07 417,466 -4.46(-1.21%)
Nov 10, 2022 378.30 378.74 366.59 367.53 300,590 +1.39(+0.38%)
Nov 09, 2022 367.00 374.32 361.87 366.14 212,865 +6.42(+1.78%)
Nov 08, 2022 364.36 366.58 356.44 359.72 247,496 -2.58(-0.71%)
Nov 07, 2022 364.46 366.37 357.61 362.30 274,232 -4.87(-1.33%)
Nov 04, 2022 375.99 375.99 358.65 367.17 284,376 -8.68(-2.31%)
Nov 03, 2022 369.90 382.31 367.44 375.85 251,768 +4.15(+1.12%)
Nov 02, 2022 382.32 383.15 369.18 371.70 346,091 -7.87(-2.07%)
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.