argenx ADR

ARGX
🏛️ usa →
719.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 350.77 356.78 347.02 350.19 0.1M
2021-12-30 351.76 356.75 351.76 353.03 0.1M
2021-12-29 352.95 353.61 349.12 351.38 0.2M
2021-12-28 352.76 353.01 348.06 348.19 0.1M
2021-12-27 352.13 354.13 347.76 348.34 0.1M
2021-12-23 347.07 352.21 346.15 349.99 0.2M
2021-12-22 349.43 352.00 348.29 349.58 0.3M
2021-12-21 345.03 352.00 343.76 351.58 0.3M
2021-12-20 339.59 339.59 335.62 337.51 1.0M
2021-12-17 304.10 313.91 301.76 310.26 0.1M
2021-12-16 311.72 312.61 296.50 297.14 0.3M
2021-12-15 302.87 311.94 299.89 307.57 0.2M
2021-12-14 299.62 303.05 296.54 301.54 0.2M
2021-12-13 306.25 307.40 298.23 303.00 0.2M
2021-12-10 295.72 301.43 292.79 297.90 0.2M
2021-12-09 307.75 310.76 298.80 300.03 0.2M
2021-12-08 299.85 312.25 294.48 309.50 0.4M
2021-12-07 282.41 294.13 282.41 292.52 0.1M
2021-12-06 282.80 286.16 276.10 278.96 0.2M
2021-12-03 293.88 294.27 283.51 283.70 0.4M
2021-12-02 287.23 299.95 286.73 294.91 0.2M
2021-12-01 280.64 285.91 280.08 283.62 0.2M
2021-11-30 283.71 285.88 273.85 279.21 0.2M
2021-11-29 283.94 286.94 273.67 276.32 0.4M
2021-11-26 284.34 285.41 273.90 276.10 0.2M
2021-11-24 267.99 277.51 266.25 276.91 0.2M
2021-11-23 267.42 273.74 265.02 272.01 0.3M
2021-11-22 274.77 276.38 270.69 272.31 0.2M
2021-11-19 287.78 289.00 283.15 283.97 0.2M
2021-11-18 296.34 298.96 290.37 291.32 0.2M
2021-11-17 295.93 301.87 291.91 300.40 0.2M
2021-11-16 299.06 302.00 297.97 301.22 0.1M
2021-11-15 308.77 311.42 299.41 301.20 0.2M
2021-11-12 314.04 314.04 307.47 309.64 0.2M
2021-11-11 310.47 313.31 307.00 308.25 0.1M
2021-11-10 311.75 314.87 308.09 310.76 0.1M
2021-11-09 321.81 325.61 318.99 323.36 0.1M
2021-11-08 317.74 321.83 316.62 321.45 0.1M
2021-11-05 320.19 324.37 317.07 320.92 0.2M
2021-11-04 322.20 333.51 322.06 330.67 0.2M
2021-11-03 319.94 324.20 317.45 323.16 0.2M
2021-11-02 311.01 321.61 309.88 321.05 0.2M
2021-11-01 300.35 309.86 300.35 309.11 0.2M
2021-10-29 306.28 307.42 297.55 301.96 0.2M
2021-10-28 281.64 284.11 276.46 280.83 0.4M
2021-10-27 281.73 282.41 277.18 279.58 0.1M
2021-10-26 288.98 288.99 281.83 281.85 0.1M
2021-10-25 289.39 291.38 286.51 286.54 0.1M
2021-10-22 295.99 295.99 290.50 293.16 0.1M
2021-10-21 295.99 298.35 293.15 294.17 0.1M
2021-10-20 302.40 302.54 295.01 296.02 0.1M
2021-10-19 295.00 298.75 295.00 295.58 0.2M
2021-10-18 290.80 296.05 290.15 291.93 0.2M
2021-10-15 296.10 297.45 292.00 293.74 0.1M
2021-10-14 298.58 302.20 294.56 295.15 0.2M
2021-10-13 295.94 297.85 294.46 295.50 0.1M
2021-10-12 296.72 297.00 291.15 294.26 0.1M
2021-10-11 292.86 297.33 291.58 293.12 0.1M
2021-10-08 299.77 299.77 292.18 295.72 0.1M
2021-10-07 298.83 305.26 297.17 300.58 0.2M
2021-10-06 293.15 295.20 289.74 293.30 0.2M
2021-10-05 299.30 301.97 294.06 294.06 0.2M
2021-10-04 301.36 301.47 296.69 297.27 0.1M
2021-10-01 304.00 304.98 298.58 302.88 0.1M
2021-09-30 295.68 304.64 295.68 302.00 0.1M
2021-09-29 298.16 299.40 292.39 295.00 0.1M
2021-09-28 301.08 301.08 296.51 296.64 0.1M
2021-09-27 305.39 309.21 302.79 306.50 0.2M
2021-09-24 312.53 314.00 306.73 308.00 0.1M
2021-09-23 319.39 319.97 315.01 318.01 0.1M
2021-09-22 313.47 317.55 310.55 310.55 0.2M
2021-09-21 313.87 317.15 310.85 316.37 0.3M
2021-09-20 323.70 325.61 310.00 313.00 0.8M
2021-09-17 332.01 332.07 325.56 331.67 0.2M
2021-09-16 321.15 324.33 316.85 323.58 0.1M
2021-09-15 325.05 325.05 317.78 321.73 0.2M
2021-09-14 328.06 329.20 321.18 322.00 0.1M
2021-09-13 328.46 328.46 322.25 324.36 0.1M
2021-09-10 332.63 332.63 326.26 327.00 0.2M
2021-09-09 331.13 335.97 330.00 330.76 0.2M
2021-09-08 338.21 339.90 329.53 330.47 0.2M
2021-09-07 348.67 352.04 339.43 340.47 0.2M
2021-09-03 345.93 352.89 345.31 350.58 0.1M
2021-09-02 347.81 351.73 345.67 349.07 0.1M
2021-09-01 333.85 338.34 330.90 337.91 0.2M
2021-08-31 342.64 344.15 327.00 331.02 0.5M
2021-08-30 336.68 339.70 336.23 336.90 0.1M
2021-08-27 337.11 342.80 333.13 336.69 0.2M
2021-08-26 345.26 346.95 341.87 343.66 0.3M
2021-08-25 346.71 350.46 343.52 348.21 0.2M
2021-08-24 335.50 344.14 335.44 343.25 0.2M
2021-08-23 322.62 333.39 322.32 330.42 0.2M
2021-08-20 306.57 315.41 306.29 314.58 0.2M
2021-08-19 307.55 313.06 306.43 307.02 0.1M
2021-08-18 316.25 316.25 310.43 312.10 0.1M
2021-08-17 302.90 308.22 301.51 307.80 0.1M
2021-08-16 310.79 311.25 302.99 305.79 0.1M
2021-08-13 311.41 316.67 309.59 311.01 0.1M
2021-08-12 313.31 313.79 306.93 310.66 0.1M
2021-08-11 313.98 314.95 309.36 313.13 0.1M
2021-08-10 318.67 319.77 310.01 314.11 0.1M
2021-08-09 314.98 320.19 314.39 315.33 0.1M
2021-08-06 307.72 314.74 305.27 313.11 0.1M
2021-08-05 307.68 312.02 306.06 310.33 0.1M
2021-08-04 312.47 316.55 308.35 308.88 0.1M
2021-08-03 310.41 312.67 306.59 311.50 0.1M
2021-08-02 307.30 311.28 302.92 308.76 0.1M
2021-07-30 303.97 306.15 301.32 304.43 0.2M
2021-07-29 296.72 303.95 293.91 295.85 0.1M
2021-07-28 292.72 309.62 291.96 307.50 0.1M
2021-07-27 300.38 304.94 295.24 301.06 0.2M
2021-07-26 311.40 311.40 301.29 302.36 0.1M
2021-07-23 317.72 318.62 314.12 316.09 0.1M
2021-07-22 322.77 326.54 316.00 316.58 0.1M
2021-07-21 312.46 319.98 308.00 319.00 0.2M
2021-07-20 309.08 312.29 304.43 310.37 0.3M
2021-07-19 306.58 314.46 305.87 313.18 0.1M
2021-07-16 300.37 310.29 299.73 309.40 0.2M
2021-07-15 302.37 305.00 298.81 300.43 0.1M
2021-07-14 308.40 308.40 305.28 307.29 0.1M
2021-07-13 303.33 308.66 303.21 307.82 0.1M
2021-07-12 316.19 316.56 308.62 309.85 0.1M
2021-07-09 303.78 314.69 303.53 313.07 0.1M
2021-07-08 306.73 313.55 306.08 312.20 0.1M
2021-07-07 310.92 313.76 307.71 312.34 0.1M
2021-07-06 310.00 314.06 310.00 311.95 0.1M
2021-07-02 308.34 318.08 306.96 316.09 0.1M
2021-07-01 298.77 306.98 297.61 304.48 0.2M
2021-06-30 306.66 307.31 299.96 301.07 0.2M
2021-06-29 314.61 315.98 310.98 312.13 0.1M
2021-06-28 316.74 319.34 313.72 315.23 0.1M
2021-06-25 322.09 322.25 313.24 313.70 0.2M
2021-06-24 316.87 320.54 313.67 314.47 0.1M
2021-06-23 314.59 316.59 310.66 312.15 0.1M
2021-06-22 322.28 323.24 310.08 315.81 0.2M
2021-06-21 312.65 324.65 308.81 319.80 0.2M
2021-06-18 316.55 320.14 314.64 318.16 0.3M
2021-06-17 310.33 318.03 309.27 314.91 0.1M
2021-06-16 315.82 319.22 310.53 312.69 0.1M
2021-06-15 319.52 320.09 309.98 312.00 0.1M
2021-06-14 314.89 321.10 314.50 319.92 0.1M
2021-06-11 306.69 315.92 304.92 314.67 0.2M
2021-06-10 292.33 310.06 290.85 308.90 0.2M
2021-06-09 277.46 295.88 276.79 290.33 0.3M
2021-06-08 269.44 269.64 260.11 267.79 0.3M
2021-06-07 256.54 268.14 256.54 260.30 0.5M
2021-06-04 269.72 271.93 267.07 269.93 0.2M
2021-06-03 268.40 269.25 263.01 266.30 0.1M
2021-06-02 275.00 277.35 260.41 268.12 0.5M
2021-06-01 279.97 280.42 275.14 275.88 0.2M
2021-05-28 279.09 284.66 278.99 278.99 0.1M
2021-05-27 271.17 281.89 269.86 281.55 0.2M
2021-05-26 274.94 276.12 272.39 272.76 0.1M
2021-05-25 270.55 271.11 267.39 268.75 0.1M
2021-05-24 269.34 272.21 265.73 266.75 0.1M
2021-05-21 271.48 271.48 264.95 268.21 0.2M
2021-05-20 267.87 272.71 266.56 268.79 0.2M
2021-05-19 267.74 273.48 260.20 263.45 0.2M
2021-05-18 277.73 281.90 271.39 275.72 0.2M
2021-05-17 269.62 278.54 268.85 277.64 0.3M
2021-05-14 257.90 273.04 257.90 272.30 0.1M
2021-05-13 265.17 266.77 255.92 261.28 0.2M
2021-05-12 251.89 258.22 250.56 258.21 0.2M
2021-05-11 249.48 260.33 248.21 257.25 0.1M
2021-05-10 261.47 261.47 256.13 257.11 0.1M
2021-05-07 262.59 266.35 262.03 263.70 0.1M
2021-05-06 269.14 269.16 254.90 258.28 0.2M
2021-05-05 272.36 275.11 267.97 268.78 0.1M
2021-05-04 274.93 276.60 267.62 270.04 0.1M
2021-05-03 287.64 287.64 283.07 284.04 0.1M
2021-04-30 288.33 294.71 286.17 286.71 0.1M
2021-04-29 290.12 292.84 286.00 291.32 0.1M
2021-04-28 288.07 294.22 285.49 290.29 0.1M
2021-04-27 293.34 293.45 287.72 288.45 0.1M
2021-04-26 293.65 299.26 290.31 293.03 0.2M
2021-04-23 293.69 299.15 292.80 296.41 0.2M
2021-04-22 287.58 296.33 284.70 294.57 0.3M
2021-04-21 277.25 290.46 277.16 289.34 0.2M
2021-04-20 277.79 279.99 273.65 278.34 0.2M
2021-04-19 279.28 281.93 273.40 274.80 0.1M
2021-04-16 274.70 282.71 273.90 281.72 0.2M
2021-04-15 274.73 278.16 273.96 277.47 0.1M
2021-04-14 270.39 277.02 270.26 272.78 0.2M
2021-04-13 271.35 275.14 266.34 268.98 0.2M
2021-04-12 276.32 276.36 262.71 263.25 0.3M
2021-04-09 277.87 279.26 274.79 277.96 0.1M
2021-04-08 280.29 284.41 279.54 281.03 0.1M
2021-04-07 277.90 280.62 275.39 276.95 0.1M
2021-04-06 282.02 287.11 280.64 282.03 0.2M
2021-04-05 284.22 288.90 280.00 288.35 0.1M
2021-04-01 280.29 284.82 277.47 282.36 0.2M
2021-03-31 274.44 278.62 273.09 275.39 0.2M
2021-03-30 275.61 276.50 270.05 272.26 0.4M
2021-03-29 281.76 281.76 268.68 271.49 0.3M
2021-03-26 290.52 291.35 279.15 283.00 0.3M
2021-03-25 282.70 295.93 277.93 293.45 0.2M
2021-03-24 293.46 293.46 282.80 283.89 0.1M
2021-03-23 307.20 307.64 294.13 294.52 0.1M
2021-03-22 300.77 310.60 300.77 307.07 0.1M
2021-03-19 304.30 308.53 299.60 305.97 0.2M
2021-03-18 308.58 311.25 303.06 303.81 0.1M
2021-03-17 312.38 316.20 308.22 312.70 0.2M
2021-03-16 320.77 321.36 313.35 317.73 0.1M
2021-03-15 312.28 318.51 309.87 317.55 0.1M
2021-03-12 305.93 312.15 305.63 310.66 0.1M
2021-03-11 316.66 317.88 310.05 312.15 0.1M
2021-03-10 316.30 316.85 307.80 308.87 0.2M
2021-03-09 301.92 315.98 301.44 315.17 0.2M
2021-03-08 290.18 299.95 288.34 295.79 0.3M
2021-03-05 295.49 295.49 281.03 289.75 0.4M
2021-03-04 308.30 314.36 289.42 291.28 0.4M
2021-03-03 324.96 326.24 314.20 316.24 0.2M
2021-03-02 329.70 336.99 328.66 335.51 0.2M
2021-03-01 335.66 342.85 334.07 340.53 0.1M
2021-02-26 341.55 344.35 328.15 330.68 0.2M
2021-02-25 339.81 342.45 333.50 339.47 0.2M
2021-02-24 342.29 344.83 334.22 336.89 0.2M
2021-02-23 347.59 348.78 339.24 345.57 0.2M
2021-02-22 367.19 367.35 354.41 354.93 0.1M
2021-02-19 366.05 372.84 364.48 370.21 0.1M
2021-02-18 363.91 368.57 358.20 366.26 0.1M
2021-02-17 362.15 371.53 361.11 370.65 0.2M
2021-02-16 371.85 371.85 361.65 370.87 0.2M
2021-02-12 376.92 378.81 368.44 369.78 0.1M
2021-02-11 376.40 382.15 373.41 380.31 0.1M
2021-02-10 375.99 378.14 367.43 368.16 0.2M
2021-02-09 374.75 379.41 372.40 376.75 0.2M
2021-02-08 359.58 368.00 353.51 367.10 0.2M
2021-02-05 370.50 372.82 365.86 371.01 0.2M
2021-02-04 356.84 360.67 350.42 356.64 0.3M
2021-02-03 353.73 370.80 352.52 362.44 1.0M
2021-02-02 320.00 339.53 318.24 324.62 0.4M
2021-02-01 317.67 321.66 313.46 317.40 0.5M
2021-01-29 295.25 297.26 289.86 293.02 0.2M
2021-01-28 295.08 298.43 292.33 293.42 0.1M
2021-01-27 287.00 295.97 280.79 292.27 0.2M
2021-01-26 312.14 313.27 300.94 300.99 0.2M
2021-01-25 310.99 317.02 310.62 315.33 0.2M
2021-01-22 310.00 314.80 309.18 310.98 0.2M
2021-01-21 301.38 316.83 301.38 315.29 0.4M
2021-01-20 286.47 305.70 286.39 305.36 0.3M
2021-01-19 278.72 287.21 278.45 287.00 0.2M
2021-01-15 279.58 282.86 278.02 279.22 0.2M
2021-01-14 272.71 284.11 272.71 282.17 0.2M
2021-01-13 267.93 277.13 267.65 274.05 0.2M
2021-01-12 267.54 272.29 267.42 268.30 0.2M
2021-01-11 276.77 278.08 269.02 277.11 0.2M
2021-01-08 281.67 289.89 281.57 289.02 0.2M
2021-01-07 279.62 289.04 277.16 286.79 0.1M
2021-01-06 280.06 286.40 277.74 283.14 0.1M
2021-01-05 298.63 299.69 291.29 293.10 0.1M
2021-01-04 294.74 300.62 291.87 297.04 0.1M