New Zealand markets closed

argenx SE (ARGX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
529.95-13.04 (-2.40%)
At close: 04:00PM EDT
540.70 +10.75 (+2.03%)
After hours: 06:21PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024531.78543.18522.93529.95529.95310,300
03 Oct 2024549.57552.00542.78542.99542.99110,200
02 Oct 2024544.18551.21540.95550.00550.00217,300
01 Oct 2024540.39549.01538.64547.28547.28231,800
30 Sept 2024536.38544.73536.00542.08542.08162,600
27 Sept 2024526.60540.00524.02536.11536.11138,400
26 Sept 2024540.00540.00523.97524.58524.58346,700
25 Sept 2024549.06550.62537.93549.01549.01347,400
24 Sept 2024522.35526.05512.01519.76519.76296,400
23 Sept 2024536.08538.93528.27528.50528.50166,500
20 Sept 2024537.05541.61531.57533.00533.00255,300
19 Sept 2024529.69538.31529.69536.34536.34150,900
18 Sept 2024526.36534.07526.16529.06529.06179,900
17 Sept 2024539.11539.14518.27522.22522.22290,900
16 Sept 2024544.30544.51537.60537.94537.9496,100
13 Sept 2024538.23543.48537.71538.01538.01297,800
12 Sept 2024534.99539.51533.75535.77535.77330,400
11 Sept 2024536.11543.09536.11537.43537.43271,800
10 Sept 2024548.84549.54528.37535.00535.00309,700
09 Sept 2024547.59554.74543.79552.56552.56382,300
06 Sept 2024547.35547.35537.28542.00542.00548,900
05 Sept 2024523.46552.83521.49548.49548.49899,300
04 Sept 2024515.28527.48515.28527.42527.42332,000
03 Sept 2024512.04518.46512.04514.23514.23157,600
30 Aug 2024519.47519.47513.66517.32517.32166,100
29 Aug 2024521.58525.74517.28517.66517.66262,800
28 Aug 2024516.03519.62513.89518.99518.9996,900
27 Aug 2024515.41517.93511.19516.64516.6498,100
26 Aug 2024518.33522.00517.33517.46517.46112,500
23 Aug 2024522.41523.29515.46516.69516.69270,000
22 Aug 2024526.75526.75517.78519.64519.6491,300
21 Aug 2024527.24527.88523.84525.50525.50263,200
20 Aug 2024526.49527.58522.55523.99523.99157,700
19 Aug 2024519.89525.33519.42524.19524.19319,400
16 Aug 2024525.67525.82523.00525.00525.00186,800
15 Aug 2024527.24529.41520.32524.90524.90298,400
14 Aug 2024528.77530.26519.51522.36522.36534,400
13 Aug 2024536.30537.37528.20531.04531.04285,300
12 Aug 2024536.42538.17531.38538.17538.17305,700
09 Aug 2024526.95540.49526.33534.98534.98466,700
08 Aug 2024501.74525.84500.24525.25525.25525,700
07 Aug 2024501.93515.77496.91497.18497.18512,600
06 Aug 2024495.65495.67485.91487.00487.00408,200
05 Aug 2024483.18489.84475.65484.52484.52301,000
02 Aug 2024506.55507.24493.30499.67499.67322,300
01 Aug 2024508.01524.26507.82516.18516.18456,400
31 Jul 2024505.72522.29505.22515.87515.87420,700
30 Jul 2024504.18509.21501.18509.21509.21347,000
29 Jul 2024494.46506.89493.93499.05499.05413,400
26 Jul 2024476.04495.50473.67494.46494.46770,100
25 Jul 2024488.53494.70471.97486.33486.33866,900
24 Jul 2024468.20474.04463.92464.36464.36312,200
23 Jul 2024470.72472.99460.05472.87472.87443,200
22 Jul 2024474.90476.20457.42461.01461.01369,800
19 Jul 2024466.10471.80466.10471.32471.32615,700
18 Jul 2024459.79469.89459.62466.56466.56476,100
17 Jul 2024465.59471.11457.49463.41463.41536,800
16 Jul 2024468.01475.26460.58471.80471.80470,700
15 Jul 2024470.05470.88460.91461.94461.94249,300
12 Jul 2024466.12475.33465.60466.42466.42352,400
11 Jul 2024465.67471.46461.08461.72461.72245,500
10 Jul 2024461.81467.70459.04467.23467.23332,700
09 Jul 2024444.21459.70442.74457.68457.68384,200
08 Jul 2024439.03439.03432.96436.42436.42223,000
05 Jul 2024439.43442.36433.05435.84435.84145,200
03 Jul 2024437.04438.55433.35435.29435.29197,800
02 Jul 2024437.14444.49429.27435.49435.49287,000
01 Jul 2024430.45438.12428.97434.22434.22330,000
28 Jun 2024432.69439.12428.76430.04430.04536,800
27 Jun 2024445.88448.93443.45444.94444.94258,300
26 Jun 2024453.23456.68444.61445.88445.88311,800
25 Jun 2024455.76455.76448.24451.55451.55501,500
24 Jun 2024439.99445.24428.92440.59440.59932,200
21 Jun 2024391.56399.49387.04394.47394.47561,000
20 Jun 2024382.90388.12379.39387.87387.87256,400
18 Jun 2024378.38383.36377.48377.96377.96252,700
17 Jun 2024385.88386.55377.47378.30378.30204,500
14 Jun 2024387.78390.68383.52387.00387.00296,900
13 Jun 2024387.24389.82384.65388.34388.34181,900
12 Jun 2024380.39384.11376.59382.50382.50247,500
11 Jun 2024376.30378.90374.55376.79376.79239,200
10 Jun 2024372.08380.34368.57379.30379.30178,200
07 Jun 2024386.80386.80375.79375.81375.81268,900
06 Jun 2024386.76387.40382.70386.80386.80172,400
05 Jun 2024382.30387.95378.00385.00385.00231,400
04 Jun 2024377.92382.81375.21378.58378.58145,200
03 Jun 2024372.01379.16371.21377.92377.92200,700
31 May 2024361.86373.54361.26371.02371.02331,700
30 May 2024373.87377.23359.36362.16362.16371,200
29 May 2024381.00392.40376.88377.77377.77692,100
28 May 2024367.07369.64364.61366.34366.34201,200
24 May 2024361.01368.15358.80367.07367.07164,600
23 May 2024370.86370.86359.99361.02361.02321,000
22 May 2024361.86369.90361.67363.73363.73556,500
21 May 2024359.76361.62356.38356.66356.66168,200
20 May 2024364.03366.91360.68361.58361.58278,500
17 May 2024375.34376.32364.15365.81365.81110,200
16 May 2024375.90378.05373.62376.60376.60151,500
15 May 2024359.41380.75359.41376.96376.96344,600
14 May 2024359.87360.75352.77356.01356.01458,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...