Skip to main content
argenx SE (ARGX)
NASDAQ: ARGX · Real-Time Price · USD
586.64
-8.94 (-1.50%)
Nov 4, 2024, 1:13 PM EST - Market open

argenx SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024540.00540.00523.97524.58524.58-4.45%346,708
Sep 25, 2024549.06550.62537.94549.01549.015.63%347,453
Sep 24, 2024522.35526.05512.01519.76519.76-1.65%296,366
Sep 23, 2024536.08538.93528.27528.50528.50-0.84%166,459
Sep 20, 2024537.05541.61531.57533.00533.00-0.62%255,286
Sep 19, 2024529.69538.31529.69536.34536.341.38%150,869
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%271,763
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%548,884
Sep 5, 2024523.46552.83521.49548.49548.493.99%899,317
Sep 4, 2024515.28527.49515.28527.42527.422.57%291,041
Sep 3, 2024512.04518.46512.04514.23514.23-0.60%157,557
Aug 30, 2024519.47519.47513.66517.32517.32-0.07%166,053
Aug 29, 2024521.58525.74517.28517.66517.66-0.26%262,785
Aug 28, 2024516.03519.62513.89518.99518.990.45%96,946
Aug 27, 2024515.41517.94511.19516.64516.64-0.16%98,133
Aug 26, 2024518.33522.00517.33517.46517.460.15%112,538
Aug 23, 2024522.41523.29515.46516.69516.69-0.57%269,992
Aug 22, 2024526.75526.75517.78519.64519.64-1.12%91,340
Aug 21, 2024527.24527.88523.84525.50525.500.29%263,180
Aug 20, 2024526.49527.58522.55523.99523.99-0.04%157,712
Aug 19, 2024519.89525.33519.42524.19524.19-0.15%319,390
Aug 16, 2024525.67525.82523.00525.00525.000.02%186,765
Aug 15, 2024527.24529.41520.32524.90524.900.49%298,387
Aug 14, 2024528.77530.26519.51522.36522.36-1.63%534,415
Aug 13, 2024536.30537.37528.20531.04531.04-1.32%285,271
Aug 12, 2024536.42538.17531.38538.17538.170.60%305,663
Aug 9, 2024526.95540.49526.33534.98534.981.85%466,685
Aug 8, 2024501.74525.84500.24525.25525.255.65%525,671
Aug 7, 2024501.93515.77496.91497.18497.182.09%512,561
Aug 6, 2024495.65495.67485.91487.00487.000.51%408,154
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
Jul 31, 2024505.72522.29505.22515.87515.871.31%420,723
Jul 30, 2024504.18509.21501.18509.21509.212.04%346,992
Jul 29, 2024494.46506.89493.94499.05499.050.93%413,377
Jul 26, 2024476.04495.50473.67494.46494.461.67%770,065
Jul 25, 2024488.53494.70471.97486.33486.334.73%866,913
Jul 24, 2024468.20474.04463.92464.36464.36-1.80%312,174
Jul 23, 2024470.72472.99460.05472.87472.872.57%443,217
Jul 22, 2024474.90476.20457.42461.01461.01-2.19%369,787
Jul 19, 2024466.10471.80466.10471.32471.321.02%615,682
Jul 18, 2024459.79469.89459.62466.56466.560.68%476,141
Jul 17, 2024465.59471.11457.49463.41463.41-1.78%536,786
Jul 16, 2024468.01475.26460.58471.80471.802.13%470,659
Jul 15, 2024470.05470.88460.91461.94461.94-0.96%249,329
Jul 12, 2024466.12475.33465.60466.42466.421.02%352,416
Jul 11, 2024465.67471.46461.08461.72461.72-1.18%245,519
Jul 10, 2024461.81467.70459.04467.23467.232.09%332,690
Jul 9, 2024444.21459.70442.75457.68457.684.87%384,174
Jul 8, 2024439.03439.03432.96436.42436.420.13%222,954
Jul 5, 2024439.43442.36433.05435.84435.840.13%145,247
Jul 3, 2024437.04438.55433.35435.29435.29-0.05%197,750
Jul 2, 2024437.14444.49429.27435.49435.490.29%287,008
Jul 1, 2024430.45438.12428.97434.22434.220.97%329,974
Jun 28, 2024432.69439.12428.76430.04430.04-3.35%536,806
Jun 27, 2024445.88448.93443.45444.94444.94-0.21%258,298
Jun 26, 2024453.24456.68444.61445.88445.88-1.26%311,839
Jun 25, 2024455.76455.76448.24451.55451.552.49%501,525
Jun 24, 2024439.99445.25428.92440.59440.5911.69%932,187
Jun 21, 2024391.56399.49387.04394.47394.471.70%561,048
Jun 20, 2024382.90388.12379.39387.87387.872.62%256,421
Jun 18, 2024378.38383.36377.48377.96377.96-0.09%252,654
Jun 17, 2024385.88386.55377.47378.30378.30-2.25%204,549
Jun 14, 2024387.78390.68383.53387.00387.00-0.35%296,875
Jun 13, 2024387.24389.82384.65388.34388.341.53%181,948
Jun 12, 2024380.39384.11376.59382.50382.501.52%247,525