argenx SE (ARGX)
NASDAQ: ARGX · Real-Time Price · USD
589.15
-4.32 (-0.73%)
At close: Mar 28, 2025, 4:00 PM
583.60
-5.55 (-0.94%)
Pre-market: Mar 31, 2025, 8:45 AM EDT
argenx SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 596.01 | 598.06 | 587.20 | 589.15 | 589.15 | -0.73% | 233,018 |
| Mar 27, 2025 | 583.66 | 596.91 | 582.11 | 593.47 | 593.47 | 1.68% | 362,592 |
| Mar 26, 2025 | 590.99 | 590.99 | 582.07 | 583.66 | 583.66 | -3.61% | 355,477 |
| Mar 25, 2025 | 612.98 | 612.98 | 597.51 | 605.52 | 605.52 | -0.40% | 221,858 |
| Mar 24, 2025 | 604.79 | 612.33 | 604.11 | 607.95 | 607.95 | -1.15% | 407,067 |
| Mar 21, 2025 | 611.07 | 619.92 | 609.69 | 615.02 | 615.02 | 0.32% | 250,919 |
| Mar 20, 2025 | 617.00 | 621.57 | 612.10 | 613.04 | 613.04 | -1.12% | 176,725 |
| Mar 19, 2025 | 614.41 | 627.01 | 609.91 | 619.97 | 619.97 | 1.44% | 377,277 |
| Mar 18, 2025 | 621.05 | 622.21 | 607.39 | 611.18 | 611.18 | -0.49% | 232,400 |
| Mar 17, 2025 | 616.02 | 620.11 | 608.39 | 614.19 | 614.19 | 1.53% | 292,081 |
| Mar 14, 2025 | 582.41 | 605.43 | 582.41 | 604.96 | 604.96 | 4.09% | 575,799 |
| Mar 13, 2025 | 584.37 | 584.61 | 574.01 | 581.21 | 581.21 | -1.73% | 349,877 |
| Mar 12, 2025 | 588.85 | 593.10 | 583.45 | 591.45 | 591.45 | 1.90% | 254,093 |
| Mar 11, 2025 | 566.93 | 583.64 | 562.96 | 580.43 | 580.43 | 1.65% | 407,997 |
| Mar 10, 2025 | 582.17 | 584.20 | 567.34 | 571.00 | 571.00 | -3.91% | 510,179 |
| Mar 7, 2025 | 610.70 | 612.40 | 592.70 | 594.21 | 594.21 | -3.09% | 383,610 |
| Mar 6, 2025 | 623.46 | 628.48 | 612.51 | 613.18 | 613.18 | -3.66% | 167,636 |
| Mar 5, 2025 | 631.61 | 642.24 | 631.04 | 636.49 | 636.49 | 2.45% | 258,570 |
| Mar 4, 2025 | 629.96 | 633.64 | 618.21 | 621.25 | 621.25 | -0.22% | 285,887 |
| Mar 3, 2025 | 640.37 | 644.19 | 622.01 | 622.61 | 622.61 | -0.33% | 179,295 |
| Feb 28, 2025 | 618.10 | 628.58 | 609.95 | 624.67 | 624.67 | - | 404,615 |
| Feb 27, 2025 | 630.65 | 650.79 | 623.39 | 624.70 | 624.70 | 0.27% | 336,054 |
| Feb 26, 2025 | 628.51 | 632.42 | 621.55 | 623.02 | 623.02 | -0.31% | 332,520 |
| Feb 25, 2025 | 634.72 | 636.39 | 621.17 | 624.94 | 624.94 | -0.19% | 489,629 |
| Feb 24, 2025 | 645.40 | 645.74 | 624.10 | 626.13 | 626.13 | -2.85% | 296,613 |
| Feb 21, 2025 | 647.09 | 650.15 | 641.86 | 644.48 | 644.48 | -0.46% | 215,707 |
| Feb 20, 2025 | 638.81 | 649.97 | 637.15 | 647.49 | 647.49 | 1.15% | 207,756 |
| Feb 19, 2025 | 637.90 | 645.03 | 637.60 | 640.14 | 640.14 | 0.18% | 257,868 |
| Feb 18, 2025 | 639.41 | 645.00 | 634.73 | 639.00 | 639.00 | -0.06% | 264,784 |
| Feb 14, 2025 | 649.42 | 649.98 | 632.15 | 639.41 | 639.41 | -1.83% | 266,816 |
| Feb 13, 2025 | 645.78 | 652.23 | 644.54 | 651.34 | 651.34 | 0.35% | 186,353 |
| Feb 12, 2025 | 636.02 | 649.96 | 634.79 | 649.09 | 649.09 | 2.05% | 137,079 |
| Feb 11, 2025 | 645.00 | 647.21 | 632.86 | 636.02 | 636.02 | -1.61% | 245,320 |
| Feb 10, 2025 | 651.74 | 660.48 | 643.46 | 646.45 | 646.45 | -0.03% | 197,835 |
| Feb 7, 2025 | 656.21 | 658.46 | 646.61 | 646.64 | 646.64 | -1.72% | 228,974 |
| Feb 6, 2025 | 666.20 | 666.20 | 654.40 | 657.97 | 657.97 | -2.05% | 157,446 |
| Feb 5, 2025 | 659.79 | 672.40 | 659.79 | 671.75 | 671.75 | 3.14% | 346,950 |
| Feb 4, 2025 | 660.17 | 665.15 | 649.55 | 651.30 | 651.30 | -0.95% | 269,795 |
| Feb 3, 2025 | 654.26 | 663.45 | 648.49 | 657.56 | 657.56 | 0.37% | 241,324 |
| Jan 31, 2025 | 667.45 | 671.39 | 653.75 | 655.13 | 655.13 | -1.58% | 258,976 |
| Jan 30, 2025 | 660.01 | 668.31 | 653.65 | 665.68 | 665.68 | 1.67% | 185,124 |
| Jan 29, 2025 | 662.00 | 665.98 | 650.84 | 654.76 | 654.76 | 1.03% | 205,908 |
| Jan 28, 2025 | 649.20 | 658.12 | 641.76 | 648.11 | 648.11 | -0.11% | 239,039 |
| Jan 27, 2025 | 650.80 | 661.00 | 645.87 | 648.82 | 648.82 | -0.02% | 258,144 |
| Jan 24, 2025 | 652.60 | 661.59 | 647.74 | 648.94 | 648.94 | -0.50% | 217,138 |
| Jan 23, 2025 | 640.42 | 655.52 | 635.85 | 652.19 | 652.19 | 1.93% | 194,253 |
| Jan 22, 2025 | 650.81 | 651.60 | 638.43 | 639.84 | 639.84 | -1.17% | 281,882 |
| Jan 21, 2025 | 657.80 | 657.80 | 644.32 | 647.39 | 647.39 | 1.07% | 404,426 |
| Jan 17, 2025 | 656.00 | 661.22 | 639.78 | 640.52 | 640.52 | -2.92% | 485,387 |
| Jan 16, 2025 | 667.19 | 667.82 | 658.26 | 659.81 | 659.81 | -0.81% | 450,778 |