NasdaqGS - Delayed Quote USD

argenx SE (ARGX)

Compare
605.92 +9.18 (+1.54%)
At close: 4:00 PM EST
605.92 0.00 (0.00%)
After hours: 4:08 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 603.00 610.61 601.10 605.92 605.92 363,516
Nov 21, 2024 587.39 601.95 582.07 596.74 596.74 417,700
Nov 20, 2024 588.60 592.29 578.61 591.82 591.82 382,300
Nov 19, 2024 569.46 575.57 558.15 574.54 574.54 387,400
Nov 18, 2024 563.00 569.42 561.00 567.90 567.90 269,900
Nov 15, 2024 572.41 575.31 562.17 564.22 564.22 614,300
Nov 14, 2024 598.41 601.17 590.60 595.04 595.04 591,500
Nov 13, 2024 591.91 603.22 591.65 599.35 599.35 261,700
Nov 12, 2024 600.90 601.19 586.59 593.95 593.95 215,300
Nov 11, 2024 596.00 596.16 588.49 588.94 588.94 135,700
Nov 8, 2024 591.44 599.40 590.42 596.00 596.00 180,900
Nov 7, 2024 589.20 596.53 587.77 591.44 591.44 198,700
Nov 6, 2024 599.20 604.21 586.95 588.97 588.97 337,300
Nov 5, 2024 594.16 611.22 591.40 602.47 602.47 253,800
Nov 4, 2024 596.39 597.21 582.44 588.67 588.67 265,700
Nov 1, 2024 591.85 610.73 590.12 595.58 595.58 468,600
Oct 31, 2024 589.60 589.60 566.57 586.30 586.30 786,200
Oct 30, 2024 552.88 555.91 545.55 551.71 551.71 267,800
Oct 29, 2024 556.40 556.97 546.92 552.88 552.88 220,600
Oct 28, 2024 559.78 560.97 552.82 554.47 554.47 114,700
Oct 25, 2024 557.80 568.07 555.82 556.83 556.83 135,000
Oct 24, 2024 557.92 562.34 551.10 551.15 551.15 99,800
Oct 23, 2024 570.50 571.97 557.59 557.92 557.92 137,800
Oct 22, 2024 559.20 569.29 557.83 568.49 568.49 222,400
Oct 21, 2024 565.16 565.16 553.35 560.45 560.45 190,800
Oct 18, 2024 545.99 565.11 542.80 565.00 565.00 375,100
Oct 17, 2024 542.68 548.00 541.81 543.84 543.84 154,600
Oct 16, 2024 543.44 545.07 537.68 540.61 540.61 191,400
Oct 15, 2024 543.69 551.86 540.40 544.71 544.71 197,900
Oct 14, 2024 545.47 546.18 536.87 543.56 543.56 124,700
Oct 11, 2024 522.74 539.74 521.53 536.70 536.70 141,200
Oct 10, 2024 521.85 527.91 520.17 527.25 527.25 128,800
Oct 9, 2024 522.84 522.84 514.92 520.52 520.52 231,600
Oct 8, 2024 521.37 531.67 520.72 527.16 527.16 334,000
Oct 7, 2024 528.12 530.24 521.15 522.79 522.79 155,500
Oct 4, 2024 531.78 543.18 522.93 529.95 529.95 310,300
Oct 3, 2024 549.57 552.00 542.78 542.99 542.99 110,200
Oct 2, 2024 544.18 551.21 540.95 550.00 550.00 217,300
Oct 1, 2024 540.39 549.01 538.64 547.28 547.28 231,800
Sep 30, 2024 536.38 544.73 536.00 542.08 542.08 162,600
Sep 27, 2024 526.60 540.00 524.02 536.11 536.11 138,400
Sep 26, 2024 540.00 540.00 523.97 524.58 524.58 346,700
Sep 25, 2024 549.06 550.62 537.93 549.01 549.01 347,400
Sep 24, 2024 522.35 526.05 512.01 519.76 519.76 296,400
Sep 23, 2024 536.08 538.93 528.27 528.50 528.50 166,500
Sep 20, 2024 537.05 541.61 531.57 533.00 533.00 255,300
Sep 19, 2024 529.69 538.31 529.69 536.34 536.34 150,900
Sep 18, 2024 526.36 534.07 526.16 529.06 529.06 179,900
Sep 17, 2024 539.11 539.14 518.27 522.22 522.22 290,900
Sep 16, 2024 544.30 544.51 537.60 537.94 537.94 96,100
Sep 13, 2024 538.23 543.48 537.71 538.01 538.01 297,800
Sep 12, 2024 534.99 539.51 533.75 535.77 535.77 330,400
Sep 11, 2024 536.11 543.09 536.11 537.43 537.43 271,800
Sep 10, 2024 548.84 549.54 528.37 535.00 535.00 309,700
Sep 9, 2024 547.59 554.74 543.79 552.56 552.56 382,300
Sep 6, 2024 547.35 547.35 537.28 542.00 542.00 548,900
Sep 5, 2024 523.46 552.83 521.49 548.49 548.49 899,300
Sep 4, 2024 515.28 527.48 515.28 527.42 527.42 332,000
Sep 3, 2024 512.04 518.46 512.04 514.23 514.23 157,600
Aug 30, 2024 519.47 519.47 513.66 517.32 517.32 166,100
Aug 29, 2024 521.58 525.74 517.28 517.66 517.66 262,800
Aug 28, 2024 516.03 519.62 513.89 518.99 518.99 96,900
Aug 27, 2024 515.41 517.93 511.19 516.64 516.64 98,100
Aug 26, 2024 518.33 522.00 517.33 517.46 517.46 112,500
Aug 23, 2024 522.41 523.29 515.46 516.69 516.69 270,000
Aug 22, 2024 526.75 526.75 517.78 519.64 519.64 91,300
Aug 21, 2024 527.24 527.88 523.84 525.50 525.50 263,200
Aug 20, 2024 526.49 527.58 522.55 523.99 523.99 157,700
Aug 19, 2024 519.89 525.33 519.42 524.19 524.19 319,400
Aug 16, 2024 525.67 525.82 523.00 525.00 525.00 186,800
Aug 15, 2024 527.24 529.41 520.32 524.90 524.90 298,400
Aug 14, 2024 528.77 530.26 519.51 522.36 522.36 534,400
Aug 13, 2024 536.30 537.37 528.20 531.04 531.04 285,300
Aug 12, 2024 536.42 538.17 531.38 538.17 538.17 305,700
Aug 9, 2024 526.95 540.49 526.33 534.98 534.98 466,700
Aug 8, 2024 501.74 525.84 500.24 525.25 525.25 525,700
Aug 7, 2024 501.93 515.77 496.91 497.18 497.18 512,600
Aug 6, 2024 495.65 495.67 485.91 487.00 487.00 408,200
Aug 5, 2024 483.18 489.84 475.65 484.52 484.52 301,000
Aug 2, 2024 506.55 507.24 493.30 499.67 499.67 322,300
Aug 1, 2024 508.01 524.26 507.82 516.18 516.18 456,400
Jul 31, 2024 505.72 522.29 505.22 515.87 515.87 420,700
Jul 30, 2024 504.18 509.21 501.18 509.21 509.21 347,000
Jul 29, 2024 494.46 506.89 493.93 499.05 499.05 413,400
Jul 26, 2024 476.04 495.50 473.67 494.46 494.46 770,100
Jul 25, 2024 488.53 494.70 471.97 486.33 486.33 866,900
Jul 24, 2024 468.20 474.04 463.92 464.36 464.36 312,200
Jul 23, 2024 470.72 472.99 460.05 472.87 472.87 443,200
Jul 22, 2024 474.90 476.20 457.42 461.01 461.01 369,800
Jul 19, 2024 466.10 471.80 466.10 471.32 471.32 615,700
Jul 18, 2024 459.79 469.89 459.62 466.56 466.56 476,100
Jul 17, 2024 465.59 471.11 457.49 463.41 463.41 536,800
Jul 16, 2024 468.01 475.26 460.58 471.80 471.80 470,700
Jul 15, 2024 470.05 470.88 460.91 461.94 461.94 249,300
Jul 12, 2024 466.12 475.33 465.60 466.42 466.42 352,400
Jul 11, 2024 465.67 471.46 461.08 461.72 461.72 245,500
Jul 10, 2024 461.81 467.70 459.04 467.23 467.23 332,700
Jul 9, 2024 444.21 459.70 442.74 457.68 457.68 384,200
Jul 8, 2024 439.03 439.03 432.96 436.42 436.42 223,000
Jul 5, 2024 439.43 442.36 433.05 435.84 435.84 145,200
Jul 3, 2024 437.04 438.55 433.35 435.29 435.29 197,800
Jul 2, 2024 437.14 444.49 429.27 435.49 435.49 287,000
Jul 1, 2024 430.45 438.12 428.97 434.22 434.22 330,000
Jun 28, 2024 432.69 439.12 428.76 430.04 430.04 536,800
Jun 27, 2024 445.88 448.93 443.45 444.94 444.94 258,300
Jun 26, 2024 453.23 456.68 444.61 445.88 445.88 311,800
Jun 25, 2024 455.76 455.76 448.24 451.55 451.55 501,500
Jun 24, 2024 439.99 445.24 428.92 440.59 440.59 932,200
Jun 21, 2024 391.56 399.49 387.04 394.47 394.47 561,000
Jun 20, 2024 382.90 388.12 379.39 387.87 387.87 256,400
Jun 18, 2024 378.38 383.36 377.48 377.96 377.96 252,700
Jun 17, 2024 385.88 386.55 377.47 378.30 378.30 204,500
Jun 14, 2024 387.78 390.68 383.52 387.00 387.00 296,900
Jun 13, 2024 387.24 389.82 384.65 388.34 388.34 181,900
Jun 12, 2024 380.39 384.11 376.59 382.50 382.50 247,500
Jun 11, 2024 376.30 378.90 374.55 376.79 376.79 239,200
Jun 10, 2024 372.08 380.34 368.57 379.30 379.30 178,200
Jun 7, 2024 386.80 386.80 375.79 375.81 375.81 268,900
Jun 6, 2024 386.76 387.40 382.70 386.80 386.80 172,400
Jun 5, 2024 382.30 387.95 378.00 385.00 385.00 231,400
Jun 4, 2024 377.92 382.81 375.21 378.58 378.58 145,200
Jun 3, 2024 372.01 379.16 371.21 377.92 377.92 200,700
May 31, 2024 361.86 373.54 361.26 371.02 371.02 331,700
May 30, 2024 373.87 377.23 359.36 362.16 362.16 371,200
May 29, 2024 381.00 392.40 376.88 377.77 377.77 692,100
May 28, 2024 367.07 369.64 364.61 366.34 366.34 201,200
May 24, 2024 361.01 368.15 358.80 367.07 367.07 164,600
May 23, 2024 370.86 370.86 359.99 361.02 361.02 321,000
May 22, 2024 361.86 369.90 361.67 363.73 363.73 556,500
May 21, 2024 359.76 361.62 356.38 356.66 356.66 168,200
May 20, 2024 364.03 366.91 360.68 361.58 361.58 278,500
May 17, 2024 375.34 376.32 364.15 365.81 365.81 110,200
May 16, 2024 375.90 378.05 373.62 376.60 376.60 151,500
May 15, 2024 359.41 380.75 359.41 376.96 376.96 344,600
May 14, 2024 359.87 360.75 352.77 356.01 356.01 458,100
May 13, 2024 373.77 376.85 358.31 359.48 359.48 344,000
May 10, 2024 382.81 386.70 370.60 374.63 374.63 369,000
May 9, 2024 380.44 385.57 361.00 382.55 382.55 607,200
May 8, 2024 399.55 400.61 381.99 386.08 386.08 278,000
May 7, 2024 397.14 398.81 392.73 398.81 398.81 204,200
May 6, 2024 389.07 397.35 386.42 393.78 393.78 203,700
May 3, 2024 395.00 397.18 384.45 388.20 388.20 140,300
May 2, 2024 387.38 393.69 384.25 393.42 393.42 210,300
May 1, 2024 375.50 390.87 371.01 383.34 383.34 230,200
Apr 30, 2024 374.36 377.06 371.75 375.50 375.50 111,900
Apr 29, 2024 370.82 379.34 370.63 375.29 375.29 179,900
Apr 26, 2024 370.82 375.80 366.72 372.80 372.80 281,300
Apr 25, 2024 371.11 377.78 367.17 368.60 368.60 305,500
Apr 24, 2024 380.85 380.85 372.68 375.00 375.00 266,400
Apr 23, 2024 368.69 377.94 368.69 375.08 375.08 340,200
Apr 22, 2024 362.93 370.80 359.83 368.75 368.75 335,800
Apr 19, 2024 360.38 362.54 357.55 360.23 360.23 329,100
Apr 18, 2024 362.34 367.49 358.09 358.41 358.41 261,800
Apr 17, 2024 365.34 367.53 360.11 366.20 366.20 273,100
Apr 16, 2024 360.37 375.47 359.89 370.68 370.68 271,100
Apr 15, 2024 378.59 386.61 375.12 376.26 376.26 243,100
Apr 12, 2024 380.02 381.77 373.68 378.02 378.02 175,700
Apr 11, 2024 386.65 387.78 378.18 379.65 379.65 93,600
Apr 10, 2024 381.78 385.33 379.10 382.78 382.78 131,700
Apr 9, 2024 385.78 389.49 381.63 384.14 384.14 256,800
Apr 8, 2024 386.71 388.45 384.99 386.71 386.71 102,500
Apr 5, 2024 387.81 388.97 384.64 387.03 387.03 122,800
Apr 4, 2024 392.62 395.82 386.46 386.88 386.88 163,300
Apr 3, 2024 395.09 399.94 394.02 398.49 398.49 188,000
Apr 2, 2024 389.95 397.11 387.38 397.11 397.11 248,800
Apr 1, 2024 394.40 399.87 388.11 397.33 397.33 98,500
Mar 28, 2024 397.61 397.79 391.70 393.72 393.72 184,700
Mar 27, 2024 399.19 400.21 393.58 398.59 398.59 316,100
Mar 26, 2024 398.71 401.85 393.61 397.57 397.57 167,300
Mar 25, 2024 396.36 400.05 394.14 398.42 398.42 185,500
Mar 22, 2024 394.46 405.29 389.23 402.68 402.68 288,300
Mar 21, 2024 410.81 411.23 394.57 396.88 396.88 756,100
Mar 20, 2024 359.00 359.43 349.86 356.95 356.95 479,000
Mar 19, 2024 363.03 363.41 358.35 359.37 359.37 293,600
Mar 18, 2024 366.71 368.43 361.38 361.54 361.54 338,000
Mar 15, 2024 378.84 380.85 371.09 371.28 371.28 278,100
Mar 14, 2024 385.75 386.86 374.33 378.64 378.64 226,800
Mar 13, 2024 384.48 387.64 373.29 381.76 381.76 239,500
Mar 12, 2024 384.68 390.24 383.12 387.94 387.94 242,700
Mar 11, 2024 387.80 394.05 383.88 385.00 385.00 291,000
Mar 8, 2024 387.49 392.57 385.15 387.80 387.80 196,000
Mar 7, 2024 395.66 396.87 388.07 388.68 388.68 266,600
Mar 6, 2024 389.39 392.91 387.47 390.66 390.66 192,700
Mar 5, 2024 387.42 389.90 381.51 388.69 388.69 323,400
Mar 4, 2024 384.46 391.61 382.33 390.32 390.32 331,900
Mar 1, 2024 379.87 394.10 379.25 393.49 393.49 428,400
Feb 29, 2024 385.55 386.74 368.58 380.01 380.01 838,100
Feb 28, 2024 408.08 408.29 397.29 397.70 397.70 282,800
Feb 27, 2024 406.25 412.51 406.25 411.20 411.20 174,700
Feb 26, 2024 410.66 412.57 407.17 410.35 410.35 136,500
Feb 23, 2024 405.95 413.10 405.95 409.52 409.52 160,800
Feb 22, 2024 399.17 410.14 399.17 406.01 406.01 308,100
Feb 21, 2024 399.31 402.31 396.33 399.95 399.95 433,100
Feb 20, 2024 406.94 408.00 393.56 395.40 395.40 312,000
Feb 16, 2024 391.53 394.60 389.68 392.23 392.23 187,600
Feb 15, 2024 391.62 394.49 390.80 393.47 393.47 181,000
Feb 14, 2024 387.93 391.05 386.17 390.27 390.27 306,700
Feb 13, 2024 383.66 390.00 383.38 386.83 386.83 383,000
Feb 12, 2024 392.42 395.56 388.99 392.70 392.70 325,100
Feb 9, 2024 398.00 404.30 396.55 401.48 401.48 265,700
Feb 8, 2024 392.51 395.91 390.01 394.89 394.89 186,200
Feb 7, 2024 390.68 393.30 389.99 391.95 391.95 141,000
Feb 6, 2024 393.20 396.77 389.64 393.12 393.12 324,400
Feb 5, 2024 378.39 408.55 377.71 403.37 403.37 568,800
Feb 2, 2024 382.86 382.86 374.64 378.84 378.84 504,500
Feb 1, 2024 378.68 385.98 378.28 385.58 385.58 452,100
Jan 31, 2024 380.85 385.44 378.06 380.51 380.51 508,900
Jan 30, 2024 381.05 383.22 376.45 381.15 381.15 422,500
Jan 29, 2024 380.85 385.30 379.05 384.63 384.63 332,000
Jan 26, 2024 382.52 386.65 380.84 382.59 382.59 287,600
Jan 25, 2024 371.97 382.88 370.74 382.54 382.54 474,700
Jan 24, 2024 370.74 372.51 364.55 367.74 367.74 635,400
Jan 23, 2024 359.99 370.39 359.67 369.91 369.91 325,800
Jan 22, 2024 364.62 366.32 361.84 364.53 364.53 523,000
Jan 19, 2024 362.52 367.48 359.23 366.90 366.90 525,200
Jan 18, 2024 370.09 370.72 362.43 365.78 365.78 421,100
Jan 17, 2024 377.58 378.01 369.70 372.44 372.44 235,200
Jan 16, 2024 382.21 382.21 374.74 378.13 378.13 534,600
Jan 12, 2024 380.00 383.42 373.64 373.67 373.67 435,400
Jan 11, 2024 389.50 389.50 380.02 381.27 381.27 573,700
Jan 10, 2024 397.47 400.30 391.36 393.79 393.79 345,900
Jan 9, 2024 410.58 412.98 397.17 399.89 399.89 345,300
Jan 8, 2024 396.51 416.91 395.64 413.29 413.29 504,200
Jan 5, 2024 388.09 396.63 384.30 396.22 396.22 541,900
Jan 4, 2024 381.35 392.58 381.35 388.72 388.72 396,600
Jan 3, 2024 377.66 383.20 377.66 382.12 382.12 232,000
Jan 2, 2024 377.62 382.75 376.20 381.00 381.00 239,000
Dec 29, 2023 380.18 382.64 377.00 380.43 380.43 173,400
Dec 28, 2023 385.72 387.53 376.40 380.28 380.28 285,200
Dec 27, 2023 388.19 388.58 380.34 386.52 386.52 562,500
Dec 26, 2023 373.10 385.37 371.39 381.00 381.00 578,300
Dec 22, 2023 357.02 376.26 357.02 372.90 372.90 864,800
Dec 21, 2023 334.20 356.87 327.73 354.13 354.13 2,358,900
Dec 20, 2023 345.61 346.79 331.52 338.91 338.91 5,438,700
Dec 19, 2023 457.78 458.86 448.43 452.58 452.58 352,200
Dec 18, 2023 460.00 460.78 455.32 455.48 455.48 262,600
Dec 15, 2023 463.40 467.47 460.14 463.00 463.00 316,500
Dec 14, 2023 463.94 468.58 460.63 464.77 464.77 386,900
Dec 13, 2023 455.84 461.71 453.23 461.47 461.47 420,900
Dec 12, 2023 456.00 456.35 449.88 452.63 452.63 206,400
Dec 11, 2023 454.19 454.56 442.84 453.50 453.50 386,200
Dec 8, 2023 462.20 462.20 452.29 453.48 453.48 157,300
Dec 7, 2023 459.40 461.83 454.23 457.77 457.77 237,700
Dec 6, 2023 460.61 462.92 449.89 450.75 450.75 294,100
Dec 5, 2023 455.56 463.72 453.34 459.57 459.57 287,000
Dec 4, 2023 453.78 461.91 452.87 457.74 457.74 279,400
Dec 1, 2023 451.92 454.98 447.30 453.89 453.89 283,400
Nov 30, 2023 433.66 452.16 432.38 450.61 450.61 708,500
Nov 29, 2023 443.65 444.78 435.24 435.92 435.92 414,000
Nov 28, 2023 452.06 453.87 436.04 445.34 445.34 1,298,500
Nov 27, 2023 496.02 496.52 492.94 495.77 495.77 173,500
Nov 24, 2023 493.35 496.38 492.20 494.79 494.79 75,600

Related Tickers