Skip to main content
argenx SE (ARGX)
NASDAQ: ARGX · Real-Time Price · USD
644.48
-3.01 (-0.46%)
Feb 21, 2025, 4:00 PM EST - Market closed

argenx SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025647.09650.15641.86644.48644.48-0.46%215,707
Feb 20, 2025638.81649.97637.15647.49647.491.15%207,756
Feb 19, 2025637.90645.03637.60640.14640.140.18%257,868
Feb 18, 2025639.41645.00634.73639.00639.00-0.06%264,784
Feb 14, 2025649.42649.98632.15639.41639.41-1.83%266,816
Feb 13, 2025645.78652.23644.54651.34651.340.35%186,353
Feb 12, 2025636.02649.96634.79649.09649.092.05%137,079
Feb 11, 2025645.00647.21632.86636.02636.02-1.61%245,320
Feb 10, 2025651.74660.48643.46646.45646.45-0.03%197,835
Feb 7, 2025656.21658.46646.61646.64646.64-1.72%228,974
Feb 6, 2025666.20666.20654.40657.97657.97-2.05%157,446
Feb 5, 2025659.79672.40659.79671.75671.753.14%346,950
Feb 4, 2025660.17665.15649.55651.30651.30-0.95%269,795
Feb 3, 2025654.26663.45648.49657.56657.560.37%241,324
Jan 31, 2025667.45671.39653.75655.13655.13-1.58%258,976
Jan 30, 2025660.01668.31653.65665.68665.681.67%185,124
Jan 29, 2025662.00665.98650.84654.76654.761.03%205,908
Jan 28, 2025649.20658.12641.76648.11648.11-0.11%239,039
Jan 27, 2025650.80661.00645.87648.82648.82-0.02%258,144
Jan 24, 2025652.60661.59647.74648.94648.94-0.50%217,138
Jan 23, 2025640.42655.52635.85652.19652.191.93%194,253
Jan 22, 2025650.81651.60638.43639.84639.84-1.17%281,882
Jan 21, 2025657.80657.80644.32647.39647.391.07%404,426
Jan 17, 2025656.00661.22639.78640.52640.52-2.92%485,387
Jan 16, 2025667.19667.82658.26659.81659.81-0.81%450,778
Jan 15, 2025662.00670.50657.10665.19665.19-0.06%270,243
Jan 14, 2025667.71678.21664.00665.60665.60-0.72%388,015
Jan 13, 2025658.60670.40641.80670.40670.402.15%407,741
Jan 10, 2025662.60663.78647.00656.26656.261.08%379,753
Jan 8, 2025658.13663.48647.58649.26649.260.10%293,368
Jan 7, 2025651.60659.95647.40648.62648.620.50%246,552
Jan 6, 2025625.01648.24623.80645.37645.373.88%230,693
Jan 3, 2025624.81633.67620.16621.29621.290.18%147,053
Jan 2, 2025622.49627.80615.82620.16620.160.84%142,798
Dec 31, 2024618.85623.97613.00615.00615.00-0.80%106,221
Dec 30, 2024619.21625.93616.50619.96619.96-1.01%119,155
Dec 27, 2024630.47632.23624.93626.31626.31-0.91%138,066
Dec 26, 2024626.07637.08623.78632.04632.040.33%67,855
Dec 24, 2024626.72634.53626.72629.99629.990.27%151,737
Dec 23, 2024625.60630.16617.88628.32628.320.72%153,614
Dec 20, 2024623.20634.40619.60623.82623.82-0.35%313,185
Dec 19, 2024621.77630.22613.95626.03626.030.30%332,470
Dec 18, 2024630.20643.46622.78624.18624.18-2.22%337,637
Dec 17, 2024626.20644.97621.75638.33638.330.90%459,659
Dec 16, 2024617.87643.63617.87632.64632.644.19%281,776
Dec 13, 2024610.00612.01602.44607.21607.210.63%200,962
Dec 12, 2024606.74611.16603.19603.40603.40-0.41%242,379
Dec 11, 2024612.20612.80605.17605.87605.87-0.66%400,197
Dec 10, 2024611.01613.40605.97609.88609.88-0.18%202,861
Dec 9, 2024615.32626.93610.70611.01611.01-1.94%212,861
Dec 6, 2024626.37628.60619.60623.11623.11-0.48%155,011
Dec 5, 2024630.00630.00620.50626.12626.120.19%194,885
Dec 4, 2024608.60626.00608.20624.96624.963.05%288,257
Dec 3, 2024619.60621.68604.91606.47606.47-1.78%286,051
Dec 2, 2024616.40622.32614.89617.49617.490.15%300,480
Nov 29, 2024617.20619.82613.80616.55616.550.32%190,007
Nov 27, 2024615.61620.28608.77614.59614.591.22%405,338
Nov 26, 2024608.20609.31601.64607.16607.160.25%361,887
Nov 25, 2024612.64618.40605.32605.66605.66-0.04%320,061
Nov 22, 2024602.60610.62601.10605.92605.921.54%363,517
Nov 21, 2024587.39601.95582.07596.74596.740.83%417,736
Nov 20, 2024588.60592.29578.61591.82591.823.01%382,273
Nov 19, 2024569.46575.57558.15574.54574.541.17%387,483
Nov 18, 2024563.00569.42561.00567.90567.900.65%269,903
Nov 15, 2024572.41575.31562.17564.23564.23-5.18%614,306
Nov 14, 2024598.41601.17590.60595.04595.04-0.72%591,492
Nov 13, 2024591.91603.23591.65599.35599.350.91%261,731
Nov 12, 2024600.90601.19586.59593.95593.950.85%215,270
Nov 11, 2024596.00596.16588.49588.94588.94-1.18%135,747
Nov 8, 2024591.44599.40590.42596.00596.000.77%180,949
Nov 7, 2024589.20596.53587.77591.44591.440.42%198,725
Nov 6, 2024599.20604.21586.95588.97588.97-2.24%337,262
Nov 5, 2024594.16611.22591.40602.47602.472.34%253,797
Nov 4, 2024596.39597.21582.44588.67588.67-1.16%265,734
Nov 1, 2024591.85610.73590.12595.58595.581.58%468,633
Oct 31, 2024589.60589.60566.57586.30586.306.27%786,180
Oct 30, 2024552.88555.92545.55551.71551.71-0.21%267,791
Oct 29, 2024556.40556.97546.92552.88552.88-0.29%220,613
Oct 28, 2024559.78560.98552.82554.47554.47-0.42%114,719
Oct 25, 2024557.80568.07555.82556.83556.831.03%135,027
Oct 24, 2024557.92562.34551.10551.15551.15-1.21%99,786
Oct 23, 2024570.50571.97557.60557.92557.92-1.86%137,805
Oct 22, 2024559.20569.29557.83568.49568.491.43%222,411
Oct 21, 2024565.16565.16553.35560.45560.45-0.81%190,788
Oct 18, 2024545.99565.11542.80565.00565.003.89%375,122
Oct 17, 2024542.68548.00541.81543.84543.840.60%154,582
Oct 16, 2024543.44545.07537.68540.61540.61-0.75%191,425
Oct 15, 2024543.69551.86540.40544.71544.710.21%197,904
Oct 14, 2024545.47546.18536.87543.56543.561.28%124,683
Oct 11, 2024522.74539.74521.53536.70536.701.79%141,193
Oct 10, 2024521.85527.91520.17527.25527.251.29%128,831
Oct 9, 2024522.84522.84514.92520.52520.52-1.26%231,618
Oct 8, 2024521.37531.67520.72527.16527.160.84%333,970
Oct 7, 2024528.12530.25521.15522.79522.79-1.35%155,479
Oct 4, 2024531.78543.18522.93529.95529.95-2.40%310,328
Oct 3, 2024549.57552.00542.78542.99542.99-1.27%110,211
Oct 2, 2024544.18551.21540.95550.00550.000.50%217,300
Oct 1, 2024540.39549.01538.64547.28547.280.96%231,776
Sep 30, 2024536.38544.73536.00542.08542.081.11%162,578
Sep 27, 2024526.60540.00524.02536.11536.112.20%138,446