ARGS - Argos Therapeutics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20180.143000.170000.140000.158000.1580028,100
Jul 19, 20180.141000.170000.140000.145000.1450032,000
Jul 18, 20180.155000.170000.140000.154000.1540070,400
Jul 17, 20180.151000.171000.151000.155000.155009,100
Jul 16, 20180.148000.175000.138000.164000.1640039,300
Jul 13, 20180.151000.170000.150000.170000.1700063,200
Jul 12, 20180.150000.170000.150000.160000.160007,300
Jul 11, 20180.150000.162000.150000.160000.160005,400
Jul 10, 20180.150000.170000.150000.150000.150009,400
Jul 09, 20180.150000.175000.150000.150000.1500027,300
Jul 06, 20180.150000.173000.150000.150000.1500026,700
Jul 05, 20180.172000.183000.151000.151000.15100190,700
Jul 03, 20180.162000.162000.162000.162000.1620016,600
Jul 02, 20180.165000.175000.162000.162000.1620013,900
Jun 29, 20180.173000.184000.162000.165000.1650045,300
Jun 28, 20180.165000.185000.165000.185000.1850022,800
Jun 27, 20180.165000.170000.165000.165000.1650058,600
Jun 26, 20180.165000.188000.165000.165000.1650016,800
Jun 25, 20180.189000.189000.168000.175000.1750022,900
Jun 22, 20180.170000.189000.168000.189000.1890020,900
Jun 21, 20180.189000.189000.170000.175000.1750033,500
Jun 20, 20180.173000.189000.170000.172000.1720024,900
Jun 19, 20180.168000.190000.165000.177000.1770034,700
Jun 18, 20180.180000.185000.169000.169000.1690034,900
Jun 15, 20180.164000.200000.163000.180000.18000255,500
Jun 14, 20180.163000.190000.163000.171000.1710054,300
Jun 13, 20180.162000.178000.162000.167000.1670025,000
Jun 12, 20180.165000.176000.162000.171000.1710066,700
Jun 11, 20180.170000.176000.165000.165000.1650029,200
Jun 08, 20180.160000.160000.160000.160000.16000-
Jun 07, 20180.156000.180000.156000.160000.1600072,600
Jun 06, 20180.161000.167000.161000.161000.161007,900
Jun 05, 20180.160000.184000.160000.162000.162009,700
Jun 04, 20180.190000.190000.160000.160000.1600066,100
Jun 01, 20180.151000.183000.151000.180000.18000172,000
May 31, 20180.155000.183000.155000.166000.16600169,000
May 30, 20180.158000.188000.157000.166000.1660026,700
May 29, 20180.165000.186000.160000.171000.1710086,600
May 25, 20180.180000.190000.165000.170000.1700022,100
May 24, 20180.172000.180000.163000.179000.17900141,800
May 23, 20180.170000.190000.162000.171000.1710066,000
May 22, 20180.165000.189000.162000.166000.1660042,900
May 21, 20180.158000.175000.158000.160000.1600038,100
May 18, 20180.172000.190000.165000.175000.1750058,300
May 17, 20180.163000.190000.160000.170000.1700078,100
May 16, 20180.176000.187000.163000.172000.1720067,200
May 15, 20180.173000.190000.170000.190000.1900030,800
May 14, 20180.180000.190000.150000.185000.1850050,300
May 11, 20180.185000.200000.180000.185000.18500131,400
May 10, 20180.210000.210000.180000.200000.20000138,200
May 09, 20180.196000.210000.182000.210000.21000119,500
May 08, 20180.185000.205000.185000.188000.1880043,100
May 07, 20180.210000.210000.178000.200000.2000080,500
May 04, 20180.181000.210000.173000.191000.19100226,900
May 03, 20180.190000.190000.173000.180000.1800071,300
May 02, 20180.180000.199000.172000.190000.19000194,600
May 01, 20180.180000.205000.170000.200000.20000105,600
Apr 30, 20180.221000.230000.166000.195000.19500301,900
Apr 27, 20180.210000.233000.210000.226000.22600238,600
Apr 26, 20180.290000.295000.210000.210000.21000670,100
Apr 25, 20180.270000.270000.270000.270000.27000-
Apr 24, 20180.265000.285000.250000.270000.27000758,600
Apr 23, 20180.290000.325000.260000.284000.284001,469,900
Apr 20, 20180.337000.358000.270000.291000.291003,024,000
Apr 19, 20180.389000.430000.320000.337000.337006,592,900
Apr 18, 20181.100001.130001.010001.098001.09800510,900
Apr 17, 20181.170001.220001.071001.120001.12000707,500
Apr 16, 20181.050001.290000.961001.140001.140002,549,000
Apr 13, 20180.990001.110000.930001.050001.05000978,800
Apr 12, 20181.140001.180000.920000.939000.939001,403,400
Apr 11, 20180.740001.160000.710001.090001.090002,740,200
Apr 10, 20180.750000.760000.701000.749000.74900194,700
Apr 09, 20180.790000.810000.730000.759000.75900128,400
Apr 06, 20180.784000.820000.777000.795000.79500145,300
Apr 05, 20180.790000.790000.750000.790000.79000101,000
Apr 04, 20180.750000.800000.700000.780000.78000175,600
Apr 03, 20180.872000.872000.716000.750000.75000585,600
Apr 02, 20180.940001.030000.810000.900000.90000475,700
Mar 29, 20180.966000.966000.810000.900000.90000399,000
Mar 28, 20181.070001.140000.809000.910000.91000872,500
Mar 27, 20181.140001.160001.070001.090001.09000130,500
Mar 26, 20181.120001.150001.090001.100001.10000255,200
Mar 23, 20181.160001.170001.080001.090001.09000355,700
Mar 22, 20181.180001.200001.150001.160001.16000179,600
Mar 21, 20181.170001.210001.151001.180001.18000286,500
Mar 20, 20181.210001.260001.150001.200001.20000620,400
Mar 19, 20181.250001.290001.210001.250001.25000546,100
Mar 16, 20181.300001.300001.240001.240001.24000249,100
Mar 15, 20181.290001.330001.230001.290001.29000543,500
Mar 14, 20181.330001.339001.250001.270001.27000378,700
Mar 13, 20181.310001.350001.250001.336001.33600540,500
Mar 12, 20181.400001.400001.230001.320001.320001,039,100
Mar 09, 20181.470001.510001.340001.380001.380001,422,100
Mar 08, 20181.400001.590001.340001.460001.460003,557,100
Mar 07, 20181.330001.450001.330001.370001.370001,391,700
Mar 06, 20181.440001.440001.320001.340001.34000681,400
Mar 05, 20181.430001.490001.350001.350001.35000338,400
Mar 02, 20181.380001.520001.340001.430001.43000546,200
Mar 01, 20181.320001.480001.280001.380001.38000568,600
Feb 28, 20181.340001.360001.270001.300001.30000202,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...