argenx SE (ARGX)
NASDAQ: ARGX · Real-Time Price · USD
816.08
+3.13 (0.39%)
Oct 15, 2025, 2:46 PM EDT - Market open
argenx SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 799.91 | 819.58 | 797.74 | 816.94 | - | 0.49% | 306,740 |
| Oct 14, 2025 | 798.76 | 813.37 | 793.60 | 812.95 | 812.95 | 1.67% | 336,347 |
| Oct 13, 2025 | 796.73 | 810.16 | 794.90 | 799.56 | 799.56 | 0.33% | 172,627 |
| Oct 10, 2025 | 803.02 | 805.15 | 793.45 | 796.92 | 796.92 | -0.99% | 199,874 |
| Oct 9, 2025 | 796.53 | 808.43 | 796.53 | 804.90 | 804.90 | 0.75% | 222,955 |
| Oct 8, 2025 | 800.64 | 807.91 | 791.00 | 798.94 | 798.94 | 0.20% | 312,405 |
| Oct 7, 2025 | 785.76 | 798.00 | 782.82 | 797.35 | 797.35 | 1.19% | 221,774 |
| Oct 6, 2025 | 796.28 | 803.52 | 787.26 | 787.94 | 787.94 | -1.51% | 281,446 |
| Oct 3, 2025 | 798.35 | 803.74 | 790.85 | 800.00 | 800.00 | 1.06% | 353,763 |
| Oct 2, 2025 | 782.93 | 793.47 | 777.41 | 791.59 | 791.59 | 3.16% | 502,399 |
| Oct 1, 2025 | 775.92 | 786.20 | 763.52 | 767.33 | 767.33 | 4.04% | 508,344 |
| Sep 30, 2025 | 729.55 | 741.05 | 721.69 | 737.56 | 737.56 | 2.58% | 343,808 |
| Sep 29, 2025 | 716.01 | 721.62 | 713.45 | 719.04 | 719.04 | 1.04% | 284,172 |
| Sep 26, 2025 | 710.00 | 720.82 | 710.00 | 711.62 | 711.62 | 0.07% | 210,235 |
| Sep 25, 2025 | 723.25 | 723.25 | 698.92 | 711.09 | 711.09 | -2.56% | 394,180 |
| Sep 24, 2025 | 734.95 | 734.95 | 724.98 | 729.76 | 729.76 | -0.63% | 174,520 |
| Sep 23, 2025 | 736.81 | 742.07 | 733.03 | 734.39 | 734.39 | -0.76% | 258,365 |
| Sep 22, 2025 | 734.95 | 744.42 | 734.70 | 740.03 | 740.03 | 0.44% | 272,782 |
| Sep 19, 2025 | 737.00 | 739.51 | 727.20 | 736.76 | 736.76 | 0.68% | 730,392 |
| Sep 18, 2025 | 731.47 | 737.87 | 724.97 | 731.77 | 731.77 | -0.35% | 383,633 |
| Sep 17, 2025 | 750.29 | 755.67 | 731.48 | 734.35 | 734.35 | -2.39% | 417,145 |
| Sep 16, 2025 | 753.90 | 759.79 | 746.05 | 752.32 | 752.32 | -0.60% | 317,679 |
| Sep 15, 2025 | 757.99 | 758.65 | 745.91 | 756.83 | 756.83 | 0.06% | 364,263 |
| Sep 12, 2025 | 758.44 | 767.97 | 752.05 | 756.38 | 756.38 | -0.94% | 339,284 |
| Sep 11, 2025 | 764.75 | 773.29 | 745.82 | 763.52 | 763.52 | 0.08% | 367,572 |
| Sep 10, 2025 | 773.66 | 779.03 | 761.32 | 762.89 | 762.89 | -0.54% | 360,635 |
| Sep 9, 2025 | 762.39 | 769.22 | 757.90 | 767.00 | 767.00 | -0.13% | 345,845 |
| Sep 8, 2025 | 757.48 | 768.02 | 750.33 | 768.00 | 768.00 | 2.29% | 344,833 |
| Sep 5, 2025 | 739.77 | 754.00 | 739.23 | 750.78 | 750.78 | 2.33% | 486,005 |
| Sep 4, 2025 | 735.91 | 742.52 | 729.74 | 733.66 | 733.66 | 1.61% | 544,073 |
| Sep 3, 2025 | 710.99 | 723.28 | 708.15 | 722.01 | 722.01 | 2.21% | 467,551 |
| Sep 2, 2025 | 712.01 | 713.35 | 697.87 | 706.41 | 706.41 | -0.81% | 348,855 |
| Aug 29, 2025 | 705.33 | 716.62 | 702.42 | 712.20 | 712.20 | 1.15% | 353,562 |
| Aug 28, 2025 | 702.14 | 706.28 | 697.91 | 704.07 | 704.07 | -0.55% | 319,217 |
| Aug 27, 2025 | 708.09 | 710.00 | 700.64 | 707.96 | 707.96 | -0.02% | 333,732 |
| Aug 26, 2025 | 698.26 | 709.11 | 693.17 | 708.09 | 708.09 | 4.54% | 493,802 |
| Aug 25, 2025 | 685.54 | 702.24 | 674.54 | 677.32 | 677.32 | 2.62% | 546,315 |
| Aug 22, 2025 | 666.64 | 671.66 | 658.60 | 660.00 | 660.00 | -0.56% | 222,896 |
| Aug 21, 2025 | 659.68 | 670.71 | 659.26 | 663.73 | 663.73 | 0.42% | 281,442 |
| Aug 20, 2025 | 658.06 | 661.71 | 651.89 | 660.97 | 660.97 | 0.62% | 222,631 |
| Aug 19, 2025 | 659.42 | 659.42 | 650.01 | 656.89 | 656.89 | -0.67% | 323,987 |
| Aug 18, 2025 | 653.14 | 669.53 | 652.65 | 661.32 | 661.32 | 1.15% | 308,199 |
| Aug 15, 2025 | 647.90 | 654.31 | 645.17 | 653.83 | 653.83 | 0.21% | 423,713 |
| Aug 14, 2025 | 646.60 | 654.00 | 644.63 | 652.43 | 652.43 | 0.90% | 220,972 |
| Aug 13, 2025 | 640.19 | 651.00 | 637.04 | 646.60 | 646.60 | 1.42% | 481,113 |
| Aug 12, 2025 | 637.24 | 646.93 | 636.10 | 637.56 | 637.56 | -0.21% | 470,744 |
| Aug 11, 2025 | 648.71 | 651.10 | 631.47 | 638.90 | 638.90 | -3.46% | 662,524 |
| Aug 8, 2025 | 667.55 | 670.69 | 659.56 | 661.83 | 661.83 | -1.56% | 283,690 |
| Aug 7, 2025 | 674.55 | 675.44 | 667.13 | 672.35 | 672.35 | -0.12% | 333,554 |
| Aug 6, 2025 | 675.20 | 680.12 | 668.64 | 673.15 | 673.15 | -0.26% | 410,783 |