Argenx Se Ads (NQ: ARGX )

250.89 USD -3.45 (-1.36%)
Streaming Delayed Price Updated: 6:55 AM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 253.17 255.23 249.86 254.34 119,963 -4.49(-1.73%)
Oct 27, 2020 251.65 259.65 250.13 258.83 108,912 +9.41(+3.77%)
Oct 26, 2020 247.20 252.10 246.66 249.42 153,976 -1.00(-0.40%)
Oct 23, 2020 244.98 251.35 244.98 250.42 132,200 -1.82(-0.72%)
Oct 22, 2020 246.16 255.52 245.72 252.24 212,638 -4.56(-1.78%)
Oct 21, 2020 261.23 264.16 256.19 256.80 96,490 -5.75(-2.19%)
Oct 20, 2020 263.65 266.36 261.90 262.55 127,776 -1.62(-0.61%)
Oct 19, 2020 272.46 272.46 262.87 264.17 99,402 -5.73(-2.12%)
Oct 16, 2020 269.29 272.66 268.60 269.90 74,700 +2.86(+1.07%)
Oct 15, 2020 270.34 270.97 265.93 267.04 131,672 -9.90(-3.57%)
Oct 14, 2020 279.50 281.77 276.87 276.94 234,393 +1.71(+0.62%)
Oct 13, 2020 277.07 279.20 274.53 275.23 222,578 -5.30(-1.89%)
Oct 12, 2020 283.06 284.00 279.65 280.53 130,361 +4.26(+1.54%)
Oct 09, 2020 273.75 277.38 273.60 276.27 117,900 +4.05(+1.49%)
Oct 08, 2020 275.88 275.88 270.36 272.22 66,529 -1.87(-0.68%)
Oct 07, 2020 269.79 275.58 268.54 274.09 133,667 +5.88(+2.19%)
Oct 06, 2020 268.80 272.56 266.36 268.21 174,730 -2.01(-0.74%)
Oct 05, 2020 268.28 272.88 267.70 270.22 284,131 +7.92(+3.02%)
Oct 02, 2020 266.96 268.51 262.18 262.30 157,000 -3.50(-1.32%)
Oct 01, 2020 268.22 268.66 265.50 265.80 141,246 +3.28(+1.25%)
Sep 30, 2020 262.79 266.80 261.97 262.52 144,356 +2.32(+0.89%)
Sep 29, 2020 256.16 261.96 256.14 260.20 117,518 +4.83(+1.89%)
Sep 28, 2020 250.99 255.75 250.99 255.37 94,594 +6.80(+2.74%)
Sep 25, 2020 238.58 249.28 238.58 248.57 158,500 +5.50(+2.26%)
Sep 24, 2020 244.61 244.93 240.06 243.07 257,065 -2.78(-1.13%)
Sep 23, 2020 241.31 248.98 239.53 245.85 207,393 +2.98(+1.23%)
Sep 22, 2020 241.75 245.34 240.73 242.87 189,326 -6.13(-2.46%)
Sep 21, 2020 241.32 250.04 239.74 249.00 254,468 -0.74(-0.30%)
Sep 18, 2020 242.73 249.98 242.73 249.74 297,300 +5.28(+2.16%)
Sep 17, 2020 239.40 245.03 239.40 244.46 233,085 +5.14(+2.15%)
Sep 16, 2020 235.53 241.20 234.54 239.32 198,677 +6.04(+2.59%)
Sep 15, 2020 235.08 237.47 232.55 233.28 161,806 +1.12(+0.48%)
Sep 14, 2020 225.44 232.93 225.25 232.16 257,254 +12.87(+5.87%)
Sep 11, 2020 221.58 224.46 217.86 219.29 187,900 +3.78(+1.75%)
Sep 10, 2020 222.09 223.48 215.44 215.51 258,542 -12.16(-5.34%)
Sep 09, 2020 224.82 228.80 224.82 227.67 175,084 +5.67(+2.55%)
Sep 08, 2020 216.39 225.06 215.79 222.00 244,128 +3.72(+1.70%)
Sep 04, 2020 217.77 220.30 212.66 218.28 276,000 +0.72(+0.33%)
Sep 03, 2020 224.47 225.05 214.89 217.56 233,380 -9.45(-4.16%)
Sep 02, 2020 227.60 228.20 221.65 227.01 255,544 +0.15(+0.07%)
Sep 01, 2020 232.93 233.45 225.37 226.86 163,057 -4.41(-1.91%)
Aug 31, 2020 232.26 234.97 229.11 231.27 312,024 +2.34(+1.02%)
Aug 28, 2020 229.39 231.87 225.59 228.93 271,300 +0.94(+0.41%)
Aug 27, 2020 234.10 234.30 226.12 227.99 217,285 -5.95(-2.54%)
Aug 26, 2020 235.74 237.05 233.62 233.94 135,048 -1.72(-0.73%)
Aug 25, 2020 234.31 237.46 233.12 235.66 216,815 +2.89(+1.24%)
Aug 24, 2020 239.76 241.27 230.92 232.77 139,117 -3.41(-1.44%)
Aug 21, 2020 234.00 237.00 232.39 236.18 140,600 -1.37(-0.58%)
Aug 20, 2020 234.96 238.24 234.59 237.55 200,599 +0.43(+0.18%)
Aug 19, 2020 246.88 248.62 236.02 237.12 308,405 -2.53(-1.06%)
Aug 18, 2020 243.62 244.73 237.84 239.65 148,563 +1.33(+0.56%)
Aug 17, 2020 238.97 242.70 236.97 238.32 141,268 +3.57(+1.52%)
Aug 14, 2020 234.14 235.98 232.48 234.75 124,400 -2.66(-1.12%)
Aug 13, 2020 236.27 238.69 235.63 237.41 107,958 +5.27(+2.27%)
Aug 12, 2020 231.04 234.82 229.91 232.14 122,258 +3.31(+1.45%)
Aug 11, 2020 229.91 231.49 227.01 228.83 214,441 +0.61(+0.27%)
Aug 10, 2020 230.67 231.05 224.79 228.22 165,838 -2.54(-1.10%)
Aug 07, 2020 230.31 234.50 228.77 230.76 127,100 -0.34(-0.15%)
Aug 06, 2020 233.31 234.16 228.68 231.10 121,584 -0.34(-0.15%)
Aug 05, 2020 234.88 236.56 230.62 231.44 157,182 -0.17(-0.07%)
Aug 04, 2020 231.73 232.68 227.52 231.61 185,268 -6.43(-2.70%)
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.