argenx SE (ARGX)
NASDAQ: ARGX · Real-Time Price · USD
661.83
-10.52 (-1.56%)
At close: Aug 8, 2025, 4:00 PM
648.89
-12.94 (-1.96%)
After-hours: Aug 8, 2025, 5:00 PM EDT
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 694.80 | 696.21 | 674.84 | 674.90 | 674.90 | -2.23% | 476,282 |
| Aug 4, 2025 | 679.77 | 691.02 | 673.57 | 690.32 | 690.32 | 2.45% | 410,973 |
| Aug 1, 2025 | 672.58 | 680.91 | 661.08 | 673.80 | 673.80 | 0.52% | 633,642 |
| Jul 31, 2025 | 688.38 | 689.13 | 665.00 | 670.33 | 670.33 | 11.93% | 1,377,330 |
| Jul 30, 2025 | 599.39 | 608.28 | 596.01 | 598.89 | 598.89 | 0.02% | 565,265 |
| Jul 29, 2025 | 592.93 | 600.00 | 590.78 | 598.79 | 598.79 | 0.60% | 263,658 |
| Jul 28, 2025 | 595.59 | 598.73 | 592.85 | 595.19 | 595.19 | 0.54% | 371,089 |
| Jul 25, 2025 | 591.00 | 594.45 | 587.37 | 591.99 | 591.99 | 0.04% | 493,124 |
| Jul 24, 2025 | 579.95 | 591.93 | 577.04 | 591.74 | 591.74 | 2.84% | 377,882 |
| Jul 23, 2025 | 575.38 | 576.84 | 566.43 | 575.42 | 575.42 | 0.73% | 278,201 |
| Jul 22, 2025 | 563.08 | 575.17 | 563.08 | 571.23 | 571.23 | 0.90% | 224,705 |
| Jul 21, 2025 | 566.46 | 568.88 | 560.91 | 566.14 | 566.14 | 0.27% | 204,455 |
| Jul 18, 2025 | 572.40 | 575.48 | 563.29 | 564.59 | 564.59 | -1.42% | 336,884 |
| Jul 17, 2025 | 572.00 | 573.48 | 564.52 | 572.71 | 572.71 | -0.90% | 451,056 |
| Jul 16, 2025 | 558.34 | 578.32 | 558.34 | 577.92 | 577.92 | 3.95% | 464,677 |
| Jul 15, 2025 | 567.03 | 568.23 | 554.59 | 555.96 | 555.96 | -0.95% | 350,113 |
| Jul 14, 2025 | 558.76 | 571.99 | 557.05 | 561.28 | 561.28 | 0.19% | 356,328 |
| Jul 11, 2025 | 561.59 | 564.03 | 553.54 | 560.24 | 560.24 | -0.54% | 248,405 |
| Jul 10, 2025 | 554.84 | 568.47 | 549.85 | 563.31 | 563.31 | 1.46% | 364,266 |
| Jul 9, 2025 | 539.72 | 557.29 | 538.91 | 555.19 | 555.19 | 3.07% | 671,259 |
| Jul 8, 2025 | 544.58 | 544.98 | 536.02 | 538.64 | 538.64 | -1.36% | 472,576 |
| Jul 7, 2025 | 543.10 | 546.73 | 539.78 | 546.04 | 546.04 | 0.47% | 420,895 |
| Jul 3, 2025 | 545.51 | 545.61 | 538.89 | 543.48 | 543.48 | -0.30% | 289,592 |
| Jul 2, 2025 | 548.20 | 554.40 | 541.99 | 545.11 | 545.11 | 0.49% | 517,681 |
| Jul 1, 2025 | 555.38 | 563.36 | 541.95 | 542.47 | 542.47 | -1.59% | 606,606 |
| Jun 30, 2025 | 559.81 | 562.34 | 510.06 | 551.22 | 551.22 | -1.59% | 1,496,237 |
| Jun 27, 2025 | 560.51 | 565.23 | 555.63 | 560.14 | 560.14 | 0.02% | 474,711 |
| Jun 26, 2025 | 561.81 | 562.00 | 556.76 | 560.04 | 560.04 | -0.09% | 276,448 |
| Jun 25, 2025 | 560.06 | 564.28 | 556.92 | 560.53 | 560.53 | -1.33% | 227,153 |
| Jun 24, 2025 | 549.58 | 574.64 | 548.96 | 568.06 | 568.06 | 5.05% | 385,886 |
| Jun 23, 2025 | 543.39 | 545.01 | 534.23 | 540.76 | 540.76 | -0.26% | 405,260 |
| Jun 20, 2025 | 542.49 | 546.91 | 538.59 | 542.15 | 542.15 | 0.79% | 372,908 |
| Jun 18, 2025 | 542.10 | 546.76 | 537.75 | 537.92 | 537.92 | -0.52% | 252,943 |
| Jun 17, 2025 | 546.97 | 550.39 | 540.37 | 540.71 | 540.71 | -1.91% | 479,479 |
| Jun 16, 2025 | 573.05 | 574.50 | 550.91 | 551.22 | 551.22 | -4.62% | 426,893 |
| Jun 13, 2025 | 580.48 | 583.16 | 575.41 | 577.89 | 577.89 | -1.51% | 297,420 |
| Jun 12, 2025 | 578.14 | 589.06 | 576.22 | 586.76 | 586.76 | 2.05% | 286,380 |
| Jun 11, 2025 | 578.87 | 582.01 | 574.60 | 574.96 | 574.96 | -0.09% | 254,638 |
| Jun 10, 2025 | 586.80 | 589.90 | 574.86 | 575.46 | 575.46 | -1.40% | 225,388 |
| Jun 9, 2025 | 588.16 | 592.10 | 582.45 | 583.62 | 583.62 | -0.39% | 267,126 |
| Jun 6, 2025 | 581.56 | 590.73 | 581.56 | 585.93 | 585.93 | 0.92% | 204,200 |
| Jun 5, 2025 | 574.80 | 584.76 | 573.58 | 580.59 | 580.59 | 1.24% | 243,670 |
| Jun 4, 2025 | 578.20 | 585.22 | 572.77 | 573.51 | 573.51 | -0.54% | 220,671 |
| Jun 3, 2025 | 573.16 | 582.53 | 569.95 | 576.61 | 576.61 | -1.37% | 198,149 |
| Jun 2, 2025 | 572.69 | 586.21 | 570.11 | 584.61 | 584.61 | 1.98% | 275,921 |
| May 30, 2025 | 579.58 | 579.70 | 566.31 | 573.26 | 573.26 | -1.32% | 352,763 |
| May 29, 2025 | 577.01 | 584.90 | 575.01 | 580.95 | 580.95 | 0.82% | 171,708 |