Skip to main content
argenx SE (ARGX)
NASDAQ: ARGX · Real-Time Price · USD
623.82
-2.21 (-0.35%)
Dec 20, 2024, 4:00 PM EST - Market closed

argenx SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024623.20634.40619.60623.82623.82-0.35%269,165
Dec 19, 2024621.77630.22613.95626.03626.030.30%332,500
Dec 18, 2024630.20643.46622.78624.18624.18-2.22%337,637
Dec 17, 2024626.20644.97621.75638.33638.330.90%459,700
Dec 16, 2024617.87643.63617.87632.64632.644.19%281,800
Dec 13, 2024610.00612.01602.44607.21607.210.63%201,000
Dec 12, 2024606.74611.16603.19603.40603.40-0.41%242,400
Dec 11, 2024612.20612.80605.17605.87605.87-0.66%400,200
Dec 10, 2024611.01613.40605.97609.88609.88-0.18%202,900
Dec 9, 2024615.32626.93610.70611.01611.01-1.94%212,900
Dec 6, 2024626.37628.60619.60623.11623.11-0.48%155,011
Dec 5, 2024630.00630.00620.50626.12626.120.19%194,900
Dec 4, 2024608.60626.00608.20624.96624.963.05%288,300
Dec 3, 2024619.60621.68604.91606.47606.47-1.78%286,100
Dec 2, 2024616.40622.32614.89617.49617.490.15%300,500
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%361,900
Nov 25, 2024612.64618.40605.32605.66605.66-0.04%320,100
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%382,300
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%591,500
Nov 13, 2024591.91603.23591.65599.35599.350.91%261,731
Nov 12, 2024600.90601.19586.59593.95593.950.85%215,300
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%337,300
Nov 5, 2024594.16611.22591.40602.47602.472.34%253,800
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%786,200
Oct 30, 2024552.88555.92545.55551.71551.71-0.21%267,800
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%99,800
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%190,800
Oct 18, 2024545.99565.11542.80565.00565.003.89%375,122
Oct 17, 2024542.68548.00541.81543.84543.840.60%154,600
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%124,700
Oct 11, 2024522.74539.74521.53536.70536.701.79%141,200
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%334,000
Oct 7, 2024528.12530.25521.15522.79522.79-1.35%155,500
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%231,800
Sep 30, 2024536.38544.73536.00542.08542.081.11%162,600
Sep 27, 2024526.60540.00524.02536.11536.112.20%138,446
Sep 26, 2024540.00540.00523.97524.58524.58-4.45%346,708
Sep 25, 2024549.06550.62537.93549.01549.015.63%347,453
Sep 24, 2024522.35526.05512.01519.76519.76-1.65%296,400
Sep 23, 2024536.08538.93528.27528.50528.50-0.84%166,500
Sep 20, 2024537.05541.61531.57533.00533.00-0.62%255,300
Sep 19, 2024529.69538.31529.69536.34536.341.38%150,900
Sep 18, 2024526.36534.07526.16529.06529.061.31%179,925
Sep 17, 2024539.11539.14518.27522.22522.22-2.92%290,930
Sep 16, 2024544.30544.51537.60537.94537.94-0.01%96,136
Sep 13, 2024538.23543.48537.71538.01538.010.42%297,813
Sep 12, 2024534.99539.51533.75535.77535.77-0.31%330,499
Sep 11, 2024536.11543.09536.11537.43537.430.45%271,800
Sep 10, 2024548.85549.54528.37535.00535.00-3.18%309,727
Sep 9, 2024547.59554.74543.79552.56552.561.95%382,307
Sep 6, 2024547.35547.35537.28542.00542.00-1.18%548,900
Sep 5, 2024523.46552.83521.49548.49548.493.99%899,317
Sep 4, 2024515.28527.49515.28527.42527.422.57%332,007
Sep 3, 2024512.04518.46512.04514.23514.23-0.60%157,600
Aug 30, 2024519.47519.47513.66517.32517.32-0.07%166,100
Aug 29, 2024521.58525.74517.28517.66517.66-0.26%262,800
Aug 28, 2024516.03519.62513.89518.99518.990.45%96,946
Aug 27, 2024515.41517.93511.19516.64516.64-0.16%98,133
Aug 26, 2024518.33522.00517.33517.46517.460.15%112,538
Aug 23, 2024522.41523.29515.46516.69516.69-0.57%270,000
Aug 22, 2024526.75526.75517.78519.64519.64-1.12%91,340
Aug 21, 2024527.24527.88523.84525.50525.500.29%263,200
Aug 20, 2024526.49527.58522.55523.99523.99-0.04%157,712
Aug 19, 2024519.89525.33519.42524.19524.19-0.15%319,400
Aug 16, 2024525.67525.82523.00525.00525.000.02%186,800
Aug 15, 2024527.24529.41520.32524.90524.900.49%298,400
Aug 14, 2024528.77530.26519.51522.36522.36-1.63%534,415
Aug 13, 2024536.30537.37528.20531.04531.04-1.32%285,300
Aug 12, 2024536.42538.17531.38538.17538.170.60%305,700
Aug 9, 2024526.95540.49526.33534.98534.981.85%466,700
Aug 8, 2024501.74525.84500.24525.25525.255.65%525,700
Aug 7, 2024501.93515.77496.91497.18497.182.09%512,600
Aug 6, 2024495.65495.67485.91487.00487.000.51%408,200
Aug 5, 2024483.18489.84475.65484.52484.52-3.03%301,041
Aug 2, 2024506.55507.24493.30499.67499.67-3.20%322,348
Aug 1, 2024508.01524.26507.82516.18516.180.06%456,425