Argenx Se Ads (NQ: ARGX )

263.70 USD +5.42 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 262.59 266.35 262.03 263.70 130,280 +5.42(+2.10%)
May 06, 2021 269.14 269.16 254.90 258.28 220,580 -10.50(-3.91%)
May 05, 2021 272.36 275.11 267.97 268.78 123,107 -1.26(-0.47%)
May 04, 2021 274.93 276.60 267.62 270.04 133,727 -14.00(-4.93%)
May 03, 2021 287.64 287.64 283.07 284.04 82,731 -2.67(-0.93%)
Apr 30, 2021 288.33 294.71 286.17 286.71 114,900 -4.61(-1.58%)
Apr 29, 2021 290.12 292.84 286.00 291.32 78,809 +1.03(+0.35%)
Apr 28, 2021 288.07 294.22 285.49 290.29 73,219 +1.84(+0.64%)
Apr 27, 2021 293.34 293.45 287.72 288.45 115,762 -4.58(-1.56%)
Apr 26, 2021 293.65 299.26 290.31 293.03 155,131 -3.38(-1.14%)
Apr 23, 2021 293.69 299.15 292.80 296.41 159,400 +1.84(+0.62%)
Apr 22, 2021 287.58 296.33 284.70 294.57 257,759 +5.23(+1.81%)
Apr 21, 2021 277.25 290.46 277.16 289.34 229,096 +11.00(+3.95%)
Apr 20, 2021 277.79 279.99 273.65 278.34 153,539 +3.54(+1.29%)
Apr 19, 2021 279.28 281.93 273.40 274.80 90,577 -6.92(-2.46%)
Apr 16, 2021 274.70 282.71 273.90 281.72 151,100 +4.25(+1.53%)
Apr 15, 2021 274.73 278.16 273.96 277.47 90,972 +4.69(+1.72%)
Apr 14, 2021 270.39 277.02 270.26 272.78 161,332 +3.80(+1.41%)
Apr 13, 2021 271.35 275.14 266.34 268.98 234,198 +5.73(+2.18%)
Apr 12, 2021 276.32 276.36 262.71 263.25 310,884 -14.71(-5.29%)
Apr 09, 2021 277.87 279.26 274.79 277.96 118,200 -3.07(-1.09%)
Apr 08, 2021 280.29 284.41 279.54 281.03 116,834 +4.08(+1.47%)
Apr 07, 2021 277.90 280.61 275.39 276.95 130,530 -5.08(-1.80%)
Apr 06, 2021 282.02 287.11 280.64 282.03 184,465 -6.32(-2.19%)
Apr 05, 2021 284.22 288.90 280.00 288.35 118,843 +5.99(+2.12%)
Apr 01, 2021 280.29 284.82 277.47 282.36 186,900 +6.97(+2.53%)
Mar 31, 2021 274.44 278.61 273.09 275.39 233,981 +3.13(+1.15%)
Mar 30, 2021 275.61 276.50 270.05 272.26 361,834 +0.77(+0.28%)
Mar 29, 2021 281.76 281.76 268.68 271.49 319,111 -11.51(-4.07%)
Mar 26, 2021 290.52 291.35 279.14 283.00 257,600 -10.45(-3.56%)
Mar 25, 2021 282.27 295.93 277.93 293.45 230,858 +9.56(+3.37%)
Mar 24, 2021 293.46 293.46 282.80 283.89 118,288 -10.63(-3.61%)
Mar 23, 2021 307.20 307.64 294.13 294.52 115,764 -12.55(-4.09%)
Mar 22, 2021 300.77 310.60 300.77 307.07 110,234 +1.10(+0.36%)
Mar 19, 2021 304.30 308.53 299.60 305.97 196,200 +2.16(+0.71%)
Mar 18, 2021 308.58 311.25 303.06 303.81 133,053 -8.89(-2.84%)
Mar 17, 2021 312.38 316.20 308.21 312.70 181,479 -5.03(-1.58%)
Mar 16, 2021 320.77 321.36 313.35 317.73 135,010 +0.18(+0.06%)
Mar 15, 2021 312.28 318.51 309.87 317.55 108,990 +6.89(+2.22%)
Mar 12, 2021 305.93 312.15 305.63 310.66 134,200 -1.49(-0.48%)
Mar 11, 2021 316.66 317.88 310.05 312.15 103,193 +3.28(+1.06%)
Mar 10, 2021 315.74 316.85 307.80 308.87 153,572 -6.30(-2.00%)
Mar 09, 2021 301.92 315.98 301.44 315.17 229,651 +19.38(+6.55%)
Mar 08, 2021 290.18 299.95 288.34 295.79 304,932 +6.04(+2.08%)
Mar 05, 2021 295.49 295.49 281.03 289.75 382,000 -1.53(-0.53%)
Mar 04, 2021 308.30 314.36 289.42 291.28 351,552 -24.96(-7.89%)
Mar 03, 2021 324.96 326.24 314.20 316.24 207,171 -19.27(-5.74%)
Mar 02, 2021 329.70 336.99 328.66 335.51 235,655 -5.02(-1.47%)
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.