ARGS - Argos Therapeutics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20180.1400.1400.1300.1390.1393,400
Nov 15, 20180.1300.1350.1300.1350.13512,700
Nov 14, 20180.1400.1450.1300.1370.13725,500
Nov 13, 20180.1300.1400.1300.1400.14018,200
Nov 12, 20180.1500.1500.1300.1370.1371,600
Nov 09, 20180.1440.1450.1300.1300.13013,000
Nov 08, 20180.1200.1500.1200.1300.13015,200
Nov 07, 20180.1380.1380.1150.1250.1254,700
Nov 06, 20180.1400.1400.1100.1300.1307,300
Nov 05, 20180.1450.1450.1000.1250.12513,300
Nov 02, 20180.1120.1450.1100.1430.1436,700
Nov 01, 20180.1430.1490.1300.1490.1492,400
Oct 31, 20180.1300.1430.1300.1350.1357,900
Oct 30, 20180.1420.1480.1300.1300.13020,000
Oct 29, 20180.1400.1480.1400.1450.1458,700
Oct 26, 20180.1430.1430.1430.1430.143400
Oct 25, 20180.1450.1450.1300.1430.14315,300
Oct 24, 20180.1500.1600.1400.1450.14539,900
Oct 23, 20180.1430.1580.1430.1500.15026,400
Oct 22, 20180.1600.1600.1400.1490.1497,400
Oct 19, 20180.1520.1600.1400.1450.1458,300
Oct 18, 20180.1250.1600.1250.1600.16022,100
Oct 17, 20180.1650.1650.1250.1600.16011,200
Oct 16, 20180.1800.1990.1110.1650.165208,400
Oct 15, 20180.2410.2500.1100.2050.20595,200
Oct 12, 20180.2190.2500.2140.2400.240117,100
Oct 11, 20180.1850.2200.1770.2200.220234,500
Oct 10, 20180.1610.2250.1500.1850.185409,800
Oct 09, 20180.1400.1500.1300.1500.15021,900
Oct 08, 20180.1510.1510.1400.1400.14019,700
Oct 05, 20180.1290.1610.1240.1550.155197,100
Oct 04, 20180.0940.1200.0910.1200.120101,500
Oct 03, 20180.1000.1200.0850.1200.12048,000
Oct 02, 20180.0910.1100.0900.1000.10034,600
Oct 01, 20180.0900.1090.0900.0990.09919,000
Sep 28, 20180.1200.1200.0890.1010.101119,600
Sep 27, 20180.0880.1130.0880.1130.11312,000
Sep 26, 20180.0940.1200.0940.1080.1084,900
Sep 25, 20180.1200.1200.0890.1150.11546,700
Sep 24, 20180.1080.1200.0900.1200.12017,000
Sep 21, 20180.1080.1080.0900.1000.10045,600
Sep 20, 20180.0840.1100.0840.1080.10870,100
Sep 19, 20180.1080.1100.0830.0940.09434,600
Sep 18, 20180.1080.1250.1030.1100.11051,300
Sep 17, 20180.1000.1010.0920.1010.10157,200
Sep 14, 20180.1000.1080.0950.1080.10821,000
Sep 13, 20180.1080.1080.0920.1080.10826,300
Sep 12, 20180.0860.1090.0860.0970.09788,000
Sep 11, 20180.1090.1110.0830.0860.08684,900
Sep 10, 20180.1000.1290.1000.1000.10016,400
Sep 07, 20180.1060.1320.1000.1000.10066,300
Sep 06, 20180.1010.1290.1010.1070.10712,400
Sep 05, 20180.0910.1400.0910.1330.13337,800
Sep 04, 20180.1200.1200.1030.1200.12027,600
Aug 31, 20180.1030.1200.0750.1200.12065,400
Aug 30, 20180.1060.1300.1060.1100.11046,800
Aug 29, 20180.1300.1300.1030.1190.11929,700
Aug 28, 20180.1150.1300.1050.1050.1058,000
Aug 27, 20180.1100.1220.1050.1100.110156,900
Aug 24, 20180.1200.1220.1100.1220.12219,600
Aug 23, 20180.1400.1400.1040.1220.12234,900
Aug 22, 20180.1150.1180.1050.1050.10568,500
Aug 21, 20180.1150.1250.1150.1150.11521,500
Aug 20, 20180.1400.1400.1200.1280.1286,900
Aug 17, 20180.1280.1400.1150.1400.1403,800
Aug 16, 20180.1180.1480.1150.1300.13026,400
Aug 15, 20180.1100.1240.1100.1240.12417,700
Aug 14, 20180.1330.1600.1280.1280.12825,300
Aug 13, 20180.1100.1360.1100.1360.13610,300
Aug 10, 20180.1050.1300.1050.1300.13032,700
Aug 09, 20180.1050.1200.1050.1200.12027,500
Aug 08, 20180.1000.1080.1000.1050.10524,500
Aug 07, 20180.1210.1210.1000.1100.110131,800
Aug 06, 20180.1200.1250.1200.1210.1219,800
Aug 03, 20180.1200.1320.1200.1200.12022,400
Aug 02, 20180.1200.1450.1200.1310.13124,300
Aug 01, 20180.1400.1440.1200.1440.14419,800
Jul 31, 20180.1300.1590.1300.1380.13812,800
Jul 30, 20180.1300.1450.1300.1420.14221,400
Jul 27, 20180.1400.1600.1200.1450.14559,600
Jul 26, 20180.1400.1420.1400.1410.14115,000
Jul 25, 20180.1400.1600.1400.1500.15044,700
Jul 24, 20180.1400.1600.1200.1570.15737,200
Jul 23, 20180.1560.1600.1410.1500.15033,200
Jul 20, 20180.1430.1700.1400.1580.15828,100
Jul 19, 20180.1410.1700.1400.1450.14532,000
Jul 18, 20180.1550.1700.1400.1540.15470,400
Jul 17, 20180.1510.1710.1510.1550.1559,100
Jul 16, 20180.1480.1750.1380.1640.16439,300
Jul 13, 20180.1510.1700.1500.1700.17063,200
Jul 12, 20180.1500.1700.1500.1600.1607,300
Jul 11, 20180.1500.1620.1500.1600.1605,400
Jul 10, 20180.1500.1700.1500.1500.1509,400
Jul 09, 20180.1500.1750.1500.1500.15027,300
Jul 06, 20180.1500.1730.1500.1500.15026,700
Jul 05, 20180.1720.1830.1510.1510.151190,700
Jul 03, 20180.1620.1620.1620.1620.16216,600
Jul 02, 20180.1650.1750.1620.1620.16213,900
Jun 29, 20180.1730.1840.1620.1650.16545,300
Jun 28, 20180.1650.1850.1650.1850.18522,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...