NasdaqGS - Nasdaq Real Time Price USD

argenx SE (ARGX)

372.80 +4.20 (+1.14%)
At close: April 26 at 4:00 PM EDT
372.80 0.00 (0.00%)
After hours: April 26 at 5:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 370.82 375.80 366.72 372.80 372.80 229,000
Apr 25, 2024 371.11 377.78 367.17 368.60 368.60 305,500
Apr 24, 2024 380.85 380.85 372.68 375.00 375.00 266,400
Apr 23, 2024 368.69 377.94 368.69 375.08 375.08 340,200
Apr 22, 2024 362.93 370.80 359.83 368.75 368.75 335,800
Apr 19, 2024 360.38 362.54 357.55 360.23 360.23 329,100
Apr 18, 2024 362.34 367.49 358.09 358.41 358.41 261,800
Apr 17, 2024 365.34 367.53 360.11 366.20 366.20 273,100
Apr 16, 2024 360.37 375.47 359.89 370.68 370.68 271,100
Apr 15, 2024 378.59 386.61 375.12 376.26 376.26 243,100
Apr 12, 2024 380.02 381.77 373.68 378.02 378.02 175,700
Apr 11, 2024 386.65 387.78 378.18 379.65 379.65 93,600
Apr 10, 2024 381.78 385.33 379.10 382.78 382.78 131,700
Apr 9, 2024 385.78 389.49 381.63 384.14 384.14 256,800
Apr 8, 2024 386.71 388.45 384.99 386.71 386.71 102,500
Apr 5, 2024 387.81 388.97 384.64 387.03 387.03 122,800
Apr 4, 2024 392.62 395.82 386.46 386.88 386.88 163,300
Apr 3, 2024 395.09 399.94 394.02 398.49 398.49 188,000
Apr 2, 2024 389.95 397.11 387.38 397.11 397.11 248,800
Apr 1, 2024 394.40 399.87 388.11 397.33 397.33 98,500
Mar 28, 2024 397.61 397.79 391.70 393.72 393.72 184,700
Mar 27, 2024 399.19 400.21 393.58 398.59 398.59 316,100
Mar 26, 2024 398.71 401.85 393.61 397.57 397.57 167,300
Mar 25, 2024 396.36 400.05 394.14 398.42 398.42 185,500
Mar 22, 2024 394.46 405.29 389.23 402.68 402.68 288,300
Mar 21, 2024 410.81 411.23 394.57 396.88 396.88 756,100
Mar 20, 2024 359.00 359.43 349.86 356.95 356.95 479,000
Mar 19, 2024 363.03 363.41 358.35 359.37 359.37 293,600
Mar 18, 2024 366.71 368.43 361.38 361.54 361.54 338,000
Mar 15, 2024 378.84 380.85 371.09 371.28 371.28 278,100
Mar 14, 2024 385.75 386.86 374.33 378.64 378.64 226,800
Mar 13, 2024 384.48 387.64 373.29 381.76 381.76 239,500
Mar 12, 2024 384.68 390.24 383.12 387.94 387.94 242,700
Mar 11, 2024 387.80 394.05 383.88 385.00 385.00 291,000
Mar 8, 2024 387.49 392.57 385.15 387.80 387.80 196,000
Mar 7, 2024 395.66 396.87 388.07 388.68 388.68 266,600
Mar 6, 2024 389.39 392.91 387.47 390.66 390.66 192,700
Mar 5, 2024 387.42 389.90 381.51 388.69 388.69 323,400
Mar 4, 2024 384.46 391.61 382.33 390.32 390.32 331,900
Mar 1, 2024 379.87 394.10 379.25 393.49 393.49 428,400
Feb 29, 2024 385.55 386.74 368.58 380.01 380.01 838,100
Feb 28, 2024 408.08 408.29 397.29 397.70 397.70 282,800
Feb 27, 2024 406.25 412.51 406.25 411.20 411.20 174,700
Feb 26, 2024 410.66 412.57 407.17 410.35 410.35 136,500
Feb 23, 2024 405.95 413.10 405.95 409.52 409.52 160,800
Feb 22, 2024 399.17 410.14 399.17 406.01 406.01 308,100
Feb 21, 2024 399.31 402.31 396.33 399.95 399.95 433,100
Feb 20, 2024 406.94 408.00 393.56 395.40 395.40 312,000
Feb 16, 2024 391.53 394.60 389.68 392.23 392.23 187,600
Feb 15, 2024 391.62 394.49 390.80 393.47 393.47 181,000
Feb 14, 2024 387.93 391.05 386.17 390.27 390.27 306,700
Feb 13, 2024 383.66 390.00 383.38 386.83 386.83 383,000
Feb 12, 2024 392.42 395.56 388.99 392.70 392.70 325,100
Feb 9, 2024 398.00 404.30 396.55 401.48 401.48 265,700
Feb 8, 2024 392.51 395.91 390.01 394.89 394.89 186,200
Feb 7, 2024 390.68 393.30 389.99 391.95 391.95 141,000
Feb 6, 2024 393.20 396.77 389.64 393.12 393.12 324,400
Feb 5, 2024 378.39 408.55 377.71 403.37 403.37 568,800
Feb 2, 2024 382.86 382.86 374.64 378.84 378.84 504,500
Feb 1, 2024 378.68 385.98 378.28 385.58 385.58 452,100
Jan 31, 2024 380.85 385.44 378.06 380.51 380.51 508,900
Jan 30, 2024 381.05 383.22 376.45 381.15 381.15 422,500
Jan 29, 2024 380.85 385.30 379.05 384.63 384.63 332,000
Jan 26, 2024 382.52 386.65 380.84 382.59 382.59 287,600
Jan 25, 2024 371.97 382.88 370.74 382.54 382.54 474,700
Jan 24, 2024 370.74 372.51 364.55 367.74 367.74 635,400
Jan 23, 2024 359.99 370.39 359.67 369.91 369.91 325,800
Jan 22, 2024 364.62 366.32 361.84 364.53 364.53 523,000
Jan 19, 2024 362.52 367.48 359.23 366.90 366.90 525,200
Jan 18, 2024 370.09 370.72 362.43 365.78 365.78 421,100
Jan 17, 2024 377.58 378.01 369.70 372.44 372.44 235,200
Jan 16, 2024 382.21 382.21 374.74 378.13 378.13 534,600
Jan 12, 2024 380.00 383.42 373.64 373.67 373.67 435,400
Jan 11, 2024 389.50 389.50 380.02 381.27 381.27 573,700
Jan 10, 2024 397.47 400.30 391.36 393.79 393.79 345,900
Jan 9, 2024 410.58 412.98 397.17 399.89 399.89 345,300
Jan 8, 2024 396.51 416.91 395.64 413.29 413.29 504,200
Jan 5, 2024 388.09 396.63 384.30 396.22 396.22 541,900
Jan 4, 2024 381.35 392.58 381.35 388.72 388.72 396,600
Jan 3, 2024 377.66 383.20 377.66 382.12 382.12 232,000
Jan 2, 2024 377.62 382.75 376.20 381.00 381.00 239,000
Dec 29, 2023 380.18 382.64 377.00 380.43 380.43 173,400
Dec 28, 2023 385.72 387.53 376.40 380.28 380.28 285,200
Dec 27, 2023 388.19 388.58 380.34 386.52 386.52 562,500
Dec 26, 2023 373.10 385.37 371.39 381.00 381.00 578,300
Dec 22, 2023 357.02 376.26 357.02 372.90 372.90 864,800
Dec 21, 2023 334.20 356.87 327.73 354.13 354.13 2,358,900
Dec 20, 2023 345.61 346.79 331.52 338.91 338.91 5,438,700
Dec 19, 2023 457.78 458.86 448.43 452.58 452.58 352,200
Dec 18, 2023 460.00 460.78 455.32 455.48 455.48 262,600
Dec 15, 2023 463.40 467.47 460.14 463.00 463.00 316,500
Dec 14, 2023 463.94 468.58 460.63 464.77 464.77 386,900
Dec 13, 2023 455.84 461.71 453.23 461.47 461.47 420,900
Dec 12, 2023 456.00 456.35 449.88 452.63 452.63 206,400
Dec 11, 2023 454.19 454.56 442.84 453.50 453.50 386,200
Dec 8, 2023 462.20 462.20 452.29 453.48 453.48 157,300
Dec 7, 2023 459.40 461.83 454.23 457.77 457.77 237,700
Dec 6, 2023 460.61 462.92 449.89 450.75 450.75 294,100
Dec 5, 2023 455.56 463.72 453.34 459.57 459.57 287,000
Dec 4, 2023 453.78 461.91 452.87 457.74 457.74 279,400
Dec 1, 2023 451.92 454.98 447.30 453.89 453.89 283,400
Nov 30, 2023 433.66 452.16 432.38 450.61 450.61 708,500
Nov 29, 2023 443.65 444.78 435.24 435.92 435.92 414,000
Nov 28, 2023 452.06 453.87 436.04 445.34 445.34 1,298,500
Nov 27, 2023 496.02 496.52 492.94 495.77 495.77 173,500
Nov 24, 2023 493.35 496.38 492.20 494.79 494.79 75,600
Nov 22, 2023 491.26 493.02 483.95 492.01 492.01 135,500
Nov 21, 2023 493.00 493.60 486.55 488.64 488.64 139,900
Nov 20, 2023 494.56 498.04 488.65 489.31 489.31 221,200
Nov 17, 2023 490.84 495.26 487.40 489.77 489.77 164,400
Nov 16, 2023 486.99 488.67 483.30 485.23 485.23 185,500
Nov 15, 2023 492.10 495.49 486.99 486.99 486.99 219,600
Nov 14, 2023 502.55 502.98 488.89 489.78 489.78 153,100
Nov 13, 2023 496.05 496.05 487.76 490.14 490.14 152,900
Nov 10, 2023 484.21 490.31 476.17 489.12 489.12 168,600
Nov 9, 2023 500.83 500.83 481.73 481.73 481.73 215,900
Nov 8, 2023 506.92 506.92 494.10 495.94 495.94 189,000
Nov 7, 2023 491.49 498.54 490.17 497.30 497.30 130,600
Nov 6, 2023 502.13 504.46 491.58 493.03 493.03 246,000
Nov 3, 2023 496.78 503.17 496.20 499.96 499.96 218,000
Nov 2, 2023 497.45 500.52 491.09 492.24 492.24 267,200
Nov 1, 2023 473.32 496.81 473.32 494.78 494.78 374,000
Oct 31, 2023 477.16 479.43 455.84 469.57 469.57 473,000
Oct 30, 2023 461.42 466.50 459.45 464.15 464.15 263,300
Oct 27, 2023 469.60 469.79 459.30 459.87 459.87 191,800
Oct 26, 2023 469.37 471.08 461.48 470.43 470.43 236,500
Oct 25, 2023 478.21 478.21 468.46 472.00 472.00 217,500
Oct 24, 2023 477.66 484.11 475.17 481.20 481.20 168,400
Oct 23, 2023 481.47 483.14 474.94 475.33 475.33 383,800
Oct 20, 2023 482.83 486.20 474.26 475.07 475.07 136,200
Oct 19, 2023 486.15 486.15 474.54 479.81 479.81 314,300
Oct 18, 2023 496.59 496.93 487.73 490.37 490.37 151,400
Oct 17, 2023 498.71 503.49 495.35 497.45 497.45 243,000
Oct 16, 2023 494.24 496.65 492.91 493.69 493.69 110,400
Oct 13, 2023 500.20 503.38 490.84 493.48 493.48 131,100
Oct 12, 2023 503.19 508.93 494.77 495.16 495.16 277,600
Oct 11, 2023 505.84 506.01 500.23 506.01 506.01 245,500
Oct 10, 2023 499.83 505.27 497.23 500.30 500.30 233,000
Oct 9, 2023 490.73 502.19 489.97 500.41 500.41 261,800
Oct 6, 2023 484.51 502.62 484.51 495.87 495.87 271,700
Oct 5, 2023 480.29 490.86 475.55 488.63 488.63 255,000
Oct 4, 2023 482.63 485.90 472.76 476.62 476.62 276,900
Oct 3, 2023 481.42 483.31 467.21 472.77 472.77 266,800
Oct 2, 2023 486.87 492.90 480.36 487.32 487.32 309,200
Sep 29, 2023 487.65 496.14 485.55 491.63 491.63 272,400
Sep 28, 2023 479.60 486.82 476.09 485.96 485.96 211,700
Sep 27, 2023 488.50 489.52 472.85 477.79 477.79 288,900
Sep 26, 2023 483.67 488.68 473.10 483.54 483.54 639,100
Sep 25, 2023 504.67 510.68 500.87 508.78 508.78 119,500
Sep 22, 2023 507.87 511.69 505.45 505.83 505.83 138,900
Sep 21, 2023 513.81 513.81 502.85 505.41 505.41 236,200
Sep 20, 2023 527.46 527.46 513.93 514.01 514.01 211,100
Sep 19, 2023 521.25 526.05 519.97 524.13 524.13 184,600
Sep 18, 2023 521.87 525.57 519.07 523.23 523.23 215,600
Sep 15, 2023 520.14 528.37 519.95 527.98 527.98 335,900
Sep 14, 2023 516.49 526.20 516.49 523.38 523.38 275,100
Sep 13, 2023 515.15 519.34 513.18 515.81 515.81 168,900
Sep 12, 2023 518.00 523.93 517.10 521.77 521.77 161,700
Sep 11, 2023 518.37 532.59 515.30 524.29 524.29 230,000
Sep 8, 2023 517.14 520.37 509.04 509.70 509.70 123,800
Sep 7, 2023 515.52 517.58 510.26 517.58 517.58 189,200
Sep 6, 2023 514.51 522.57 514.51 517.46 517.46 181,900
Sep 5, 2023 518.69 519.28 507.76 514.00 514.00 193,700
Sep 1, 2023 519.23 520.38 513.71 514.77 514.77 174,000
Aug 31, 2023 504.48 505.21 499.62 502.49 502.49 161,300
Aug 30, 2023 511.88 513.70 502.89 503.35 503.35 135,300
Aug 29, 2023 507.09 508.11 502.45 504.57 504.57 102,500
Aug 28, 2023 507.61 515.30 504.67 508.61 508.61 105,200
Aug 25, 2023 506.49 510.49 505.10 507.07 507.07 77,700
Aug 24, 2023 503.29 508.22 502.84 507.33 507.33 118,800
Aug 23, 2023 500.80 505.66 499.05 502.05 502.05 115,000
Aug 22, 2023 502.73 504.86 499.81 500.81 500.81 150,000
Aug 21, 2023 492.46 507.74 488.71 504.23 504.23 223,800
Aug 18, 2023 487.32 491.75 487.32 488.59 488.59 141,700
Aug 17, 2023 503.79 503.79 492.76 493.09 493.09 160,400
Aug 16, 2023 501.30 506.05 498.15 501.97 501.97 170,200
Aug 15, 2023 504.09 510.03 503.54 506.96 506.96 232,300
Aug 14, 2023 493.13 506.96 491.69 506.96 506.96 161,800
Aug 11, 2023 499.15 503.55 493.34 493.50 493.50 259,500
Aug 10, 2023 500.19 506.36 498.81 502.92 502.92 214,000
Aug 9, 2023 492.72 501.14 490.33 498.18 498.18 274,800
Aug 8, 2023 485.62 492.88 482.73 487.89 487.89 192,300
Aug 7, 2023 489.20 490.10 479.04 483.79 483.79 268,500
Aug 4, 2023 491.48 496.00 486.05 488.81 488.81 246,100
Aug 3, 2023 495.30 499.93 493.73 493.74 493.74 214,200
Aug 2, 2023 501.48 504.05 494.29 500.17 500.17 197,000
Aug 1, 2023 505.52 509.33 503.21 504.04 504.04 234,400
Jul 31, 2023 505.77 511.00 501.74 504.48 504.48 272,200
Jul 28, 2023 500.20 515.15 499.15 515.00 515.00 331,200
Jul 27, 2023 522.01 522.01 503.33 509.05 509.05 529,500
Jul 26, 2023 516.48 524.71 515.83 520.99 520.99 268,200
Jul 25, 2023 529.04 534.41 524.93 525.94 525.94 316,800
Jul 24, 2023 534.50 539.78 521.49 521.49 521.49 651,000
Jul 21, 2023 545.39 550.76 539.45 548.43 548.43 581,100
Jul 20, 2023 533.00 536.48 528.00 534.95 534.95 508,900
Jul 19, 2023 519.24 534.83 519.00 528.48 528.48 1,264,900
Jul 18, 2023 502.88 524.05 488.25 506.52 506.52 875,600
Jul 17, 2023 477.50 498.63 474.38 484.43 484.43 2,641,900
Jul 14, 2023 377.68 380.86 372.95 379.08 379.08 392,200
Jul 13, 2023 375.86 377.40 369.52 371.42 371.42 601,000
Jul 12, 2023 382.43 383.03 368.09 369.35 369.35 434,700
Jul 11, 2023 385.38 385.38 377.90 379.92 379.92 203,800
Jul 10, 2023 383.14 389.58 383.14 386.51 386.51 127,900
Jul 7, 2023 383.45 386.22 377.37 382.73 382.73 218,200
Jul 6, 2023 382.56 388.13 381.78 386.04 386.04 218,600
Jul 5, 2023 380.12 383.62 379.53 382.90 382.90 178,900
Jul 3, 2023 388.00 388.11 380.33 381.58 381.58 145,600
Jun 30, 2023 386.45 391.12 385.24 389.73 389.73 201,000
Jun 29, 2023 382.00 390.54 381.23 382.96 382.96 191,600
Jun 28, 2023 380.21 385.39 380.21 384.68 384.68 120,000
Jun 27, 2023 383.61 384.18 378.62 380.00 380.00 206,800
Jun 26, 2023 394.40 396.48 386.92 387.70 387.70 161,500
Jun 23, 2023 394.00 400.97 393.54 396.39 396.39 184,100
Jun 22, 2023 396.07 400.96 395.57 400.57 400.57 100,600
Jun 21, 2023 401.78 401.91 390.71 399.37 399.37 186,900
Jun 20, 2023 399.03 401.95 392.13 401.29 401.29 144,500
Jun 16, 2023 399.00 401.51 396.21 399.94 399.94 187,500
Jun 15, 2023 392.65 397.83 390.80 396.03 396.03 126,100
Jun 14, 2023 398.69 400.27 389.37 392.52 392.52 165,900
Jun 13, 2023 398.79 400.30 393.50 396.35 396.35 133,000
Jun 12, 2023 394.79 398.49 394.28 397.78 397.78 101,300
Jun 9, 2023 391.30 393.31 389.34 390.62 390.62 112,000
Jun 8, 2023 393.75 394.76 390.86 391.28 391.28 91,500
Jun 7, 2023 399.18 399.56 391.32 392.41 392.41 125,900
Jun 6, 2023 404.49 408.01 399.64 400.34 400.34 100,600
Jun 5, 2023 396.61 403.27 395.64 402.72 402.72 148,600
Jun 2, 2023 396.51 398.56 394.86 395.80 395.80 103,200
Jun 1, 2023 389.53 396.70 384.27 394.66 394.66 177,100
May 31, 2023 395.04 396.21 386.69 388.70 388.70 252,700
May 30, 2023 400.30 400.30 391.56 392.36 392.36 305,600
May 26, 2023 401.03 404.26 399.32 401.96 401.96 162,200
May 25, 2023 403.13 403.41 398.50 401.06 401.06 234,400
May 24, 2023 411.82 411.83 401.16 403.17 403.17 228,500
May 23, 2023 417.12 419.07 413.32 413.62 413.62 157,800
May 22, 2023 420.23 423.99 418.14 419.70 419.70 224,300
May 19, 2023 415.06 422.58 413.06 422.58 422.58 237,600
May 18, 2023 414.96 418.98 411.51 413.42 413.42 281,000
May 17, 2023 408.89 417.00 396.19 412.91 412.91 797,600
May 16, 2023 394.57 409.52 386.97 405.60 405.60 801,600
May 15, 2023 404.77 408.31 403.52 406.13 406.13 142,200
May 12, 2023 402.76 404.20 400.01 403.48 403.48 93,400
May 11, 2023 402.00 406.93 399.00 406.85 406.85 149,300
May 10, 2023 394.97 404.09 394.20 402.37 402.37 170,700
May 9, 2023 396.11 401.86 393.73 401.52 401.52 148,700
May 8, 2023 403.45 406.13 397.78 406.00 406.00 161,100
May 5, 2023 399.72 404.87 394.33 404.16 404.16 332,800
May 4, 2023 388.86 401.44 382.78 395.41 395.41 383,700
May 3, 2023 391.32 396.47 389.71 392.29 392.29 276,400
May 2, 2023 390.00 396.61 390.00 392.78 392.78 208,600
May 1, 2023 388.53 396.00 386.11 392.23 392.23 198,900
Apr 28, 2023 381.64 393.27 380.99 387.88 387.88 171,600
Apr 27, 2023 377.40 382.33 374.96 380.88 380.88 193,600

Related Tickers

IMVT Immunovant, Inc.
27.17
-2.09%
 
BPMC Blueprint Medicines Corporation
93.00
+2.50%
 
MLTX MoonLake Immunotherapeutics
42.49
+0.57%
 
GMAB Genmab A/S
28.15
+2.51%
 
ASND Ascendis Pharma A/S
135.90
-0.75%
 
BGNE BeiGene, Ltd.
153.58
+3.38%
 
KRYS Krystal Biotech, Inc.
156.88
+0.77%
 
CYTK Cytokinetics, Incorporated
65.34
+0.83%
 
BBIO BridgeBio Pharma, Inc.
24.88
+2.26%
 
APLS Apellis Pharmaceuticals, Inc.
49.86
+4.03%