Register for real-time alerts, custom portfolio, and market movers
ARGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 482.00 | -0.20 | -0.04% | 481.70 | 483.40 | 477.80 | 196,975 |
| Sep 19 2024 | 482.20 | 6.50 | 1.37% | 475.70 | 484.10 | 472.40 | 55,488 |
| Sep 18 2024 | 475.70 | -6.20 | -1.29% | 471.90 | 476.70 | 460.00 | 42,974 |
| Sep 17 2024 | 481.90 | -3.60 | -0.74% | 485.50 | 488.80 | 480.60 | 50,864 |
| Sep 16 2024 | 485.50 | -2.50 | -0.51% | 485.60 | 493.10 | 483.50 | 42,484 |
| Sep 13 2024 | 488.00 | 2.00 | 0.41% | 486.00 | 488.70 | 482.70 | 52,448 |
| Sep 12 2024 | 486.00 | -5.80 | -1.18% | 486.20 | 489.00 | 483.60 | 61,100 |
| Sep 11 2024 | 491.80 | 3.60 | 0.74% | 482.00 | 493.10 | 478.90 | 56,770 |
| Sep 10 2024 | 488.20 | -10.70 | -2.14% | 497.30 | 500.80 | 488.20 | 58,565 |
| Sep 09 2024 | 498.90 | 11.30 | 2.32% | 487.60 | 500.40 | 486.30 | 53,268 |
| Sep 06 2024 | 487.60 | 1.30 | 0.27% | 488.00 | 493.60 | 484.70 | 69,012 |
| Sep 05 2024 | 486.30 | 16.80 | 3.58% | 469.50 | 488.10 | 467.00 | 94,547 |
| Sep 04 2024 | 469.50 | 2.40 | 0.51% | 458.10 | 469.90 | 457.00 | 36,332 |
| Sep 03 2024 | 467.10 | 2.20 | 0.47% | 464.80 | 469.70 | 462.70 | 29,859 |
| Sep 02 2024 | 464.90 | -3.20 | -0.68% | 468.00 | 468.50 | 462.90 | 18,814 |
| Aug 30 2024 | 468.10 | -6.00 | -1.27% | 470.40 | 472.80 | 464.20 | 112,495 |
| Aug 29 2024 | 474.10 | 11.70 | 2.53% | 466.80 | 474.10 | 465.70 | 50,116 |
| Aug 28 2024 | 462.40 | 2.00 | 0.43% | 461.30 | 466.70 | 461.30 | 23,509 |
| Aug 27 2024 | 460.40 | -6.70 | -1.43% | 465.50 | 466.50 | 459.80 | 27,858 |
| Aug 26 2024 | 467.10 | 2.50 | 0.54% | 464.10 | 468.80 | 463.80 | 21,449 |
| Aug 23 2024 | 464.60 | -6.50 | -1.38% | 467.00 | 473.70 | 464.40 | 83,396 |
| Aug 22 2024 | 471.10 | -2.40 | -0.51% | 471.80 | 478.10 | 470.50 | 28,491 |
| Aug 21 2024 | 473.50 | 0.80 | 0.17% | 471.70 | 479.40 | 471.40 | 35,055 |
| Aug 20 2024 | 472.70 | -1.60 | -0.34% | 474.30 | 479.60 | 472.50 | 31,223 |
| Aug 19 2024 | 474.30 | -3.30 | -0.69% | 475.20 | 478.70 | 470.10 | 37,409 |
| Aug 16 2024 | 477.60 | -1.70 | -0.35% | 479.90 | 483.00 | 475.30 | 24,848 |
| Aug 15 2024 | 479.30 | 1.40 | 0.29% | 477.60 | 483.80 | 474.70 | 38,343 |
| Aug 14 2024 | 477.90 | -8.00 | -1.65% | 480.40 | 486.60 | 470.80 | 56,348 |
| Aug 13 2024 | 485.90 | -2.60 | -0.53% | 488.50 | 490.50 | 481.80 | 46,102 |
| Aug 12 2024 | 488.50 | 1.70 | 0.35% | 485.20 | 492.80 | 484.90 | 43,374 |
| Aug 09 2024 | 486.80 | 19.20 | 4.11% | 475.00 | 492.30 | 475.00 | 87,310 |
| Aug 08 2024 | 467.60 | 0.60 | 0.13% | 459.60 | 468.50 | 456.30 | 59,393 |
| Aug 07 2024 | 467.00 | 19.00 | 4.24% | 450.00 | 471.90 | 448.00 | 78,365 |
| Aug 06 2024 | 448.00 | 5.40 | 1.22% | 452.00 | 458.80 | 447.20 | 56,000 |
| Aug 05 2024 | 442.60 | -12.70 | -2.79% | 445.00 | 450.60 | 432.50 | 82,875 |
| Aug 02 2024 | 455.30 | -23.40 | -4.89% | 475.00 | 475.00 | 454.30 | 83,044 |
| Aug 01 2024 | 478.70 | 7.60 | 1.61% | 470.50 | 479.90 | 469.30 | 83,266 |
| Jul 31 2024 | 471.10 | 4.50 | 0.96% | 466.60 | 473.60 | 462.90 | 93,910 |
| Jul 30 2024 | 466.60 | 15.20 | 3.37% | 459.00 | 467.00 | 458.10 | 69,344 |
| Jul 29 2024 | 451.40 | 0.00 | 0.00% | 451.40 | 451.40 | 451.40 | 0.00 |
| Jul 26 2024 | 451.40 | 7.70 | 1.74% | 443.80 | 451.90 | 436.40 | 110,103 |
| Jul 25 2024 | 443.70 | 14.70 | 3.43% | 440.00 | 466.40 | 435.60 | 155,571 |
| Jul 24 2024 | 429.00 | -0.80 | -0.19% | 434.90 | 437.10 | 426.30 | 72,166 |
| Jul 23 2024 | 429.80 | 1.90 | 0.44% | 425.80 | 436.00 | 423.20 | 75,166 |
| Jul 22 2024 | 427.90 | 2.20 | 0.52% | 431.00 | 437.80 | 427.60 | 73,116 |
| Jul 19 2024 | 425.70 | 0.00 | 0.00% | 425.70 | 425.70 | 425.70 | 0.00 |
| Jul 18 2024 | 425.70 | 2.30 | 0.54% | 424.20 | 430.80 | 419.80 | 53,312 |
| Jul 17 2024 | 423.40 | -7.50 | -1.74% | 430.20 | 431.10 | 421.60 | 51,886 |
| Jul 16 2024 | 430.90 | 4.40 | 1.03% | 428.80 | 436.70 | 427.00 | 57,370 |
| Jul 15 2024 | 426.50 | -4.80 | -1.11% | 429.90 | 435.90 | 425.60 | 37,482 |
| Jul 12 2024 | 431.30 | 1.40 | 0.33% | 428.40 | 436.40 | 427.40 | 54,424 |
| Jul 11 2024 | 429.90 | -0.50 | -0.12% | 431.40 | 431.40 | 422.30 | 42,439 |
| Jul 10 2024 | 430.40 | 14.40 | 3.46% | 420.20 | 432.00 | 417.30 | 66,009 |
| Jul 09 2024 | 416.00 | 14.90 | 3.71% | 401.50 | 417.10 | 401.50 | 60,723 |
| Jul 08 2024 | 401.10 | -1.60 | -0.40% | 403.90 | 409.00 | 400.20 | 47,863 |
| Jul 05 2024 | 402.70 | -1.70 | -0.42% | 405.90 | 409.00 | 401.50 | 32,740 |
| Jul 04 2024 | 404.40 | 0.60 | 0.15% | 405.90 | 408.90 | 403.00 | 12,803 |
| Jul 03 2024 | 403.80 | -7.10 | -1.73% | 407.90 | 409.20 | 401.20 | 47,823 |
| Jul 02 2024 | 410.90 | 7.40 | 1.83% | 403.10 | 414.00 | 403.10 | 65,320 |
| Jul 01 2024 | 403.50 | -5.10 | -1.25% | 407.00 | 407.90 | 398.20 | 65,792 |
| Jun 28 2024 | 408.60 | -7.80 | -1.87% | 417.00 | 419.30 | 400.20 | 89,649 |
| Jun 27 2024 | 416.40 | -3.30 | -0.79% | 418.50 | 423.40 | 412.20 | 51,490 |
| Jun 26 2024 | 419.70 | -5.30 | -1.25% | 424.90 | 432.90 | 416.80 | 94,793 |
| Jun 25 2024 | 425.00 | 19.50 | 4.81% | 411.50 | 426.60 | 411.50 | 152,791 |
