argenx SE (ARGX)
NASDAQ: ARGX · Real-Time Price · USD
560.14
+0.10 (0.02%)
At close: Jun 27, 2025, 4:00 PM
560.14
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:04 PM EDT
argenx SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 560.51 | 565.23 | 555.63 | 557.69 | - | -0.42% | 368,506 |
| Jun 26, 2025 | 561.81 | 562.00 | 556.76 | 560.04 | 560.04 | -0.09% | 276,448 |
| Jun 25, 2025 | 560.06 | 564.28 | 556.92 | 560.53 | 560.53 | -1.33% | 227,153 |
| Jun 24, 2025 | 549.58 | 574.64 | 548.96 | 568.06 | 568.06 | 5.05% | 385,886 |
| Jun 23, 2025 | 543.39 | 545.01 | 534.23 | 540.76 | 540.76 | -0.26% | 405,260 |
| Jun 20, 2025 | 542.49 | 546.91 | 538.59 | 542.15 | 542.15 | 0.79% | 372,908 |
| Jun 18, 2025 | 542.10 | 546.76 | 537.75 | 537.92 | 537.92 | -0.52% | 252,943 |
| Jun 17, 2025 | 546.97 | 550.39 | 540.37 | 540.71 | 540.71 | -1.91% | 479,479 |
| Jun 16, 2025 | 573.05 | 574.50 | 550.91 | 551.22 | 551.22 | -4.62% | 426,893 |
| Jun 13, 2025 | 580.48 | 583.16 | 575.41 | 577.89 | 577.89 | -1.51% | 297,420 |
| Jun 12, 2025 | 578.14 | 589.06 | 576.22 | 586.76 | 586.76 | 2.05% | 286,380 |
| Jun 11, 2025 | 578.87 | 582.01 | 574.60 | 574.96 | 574.96 | -0.09% | 254,638 |
| Jun 10, 2025 | 586.80 | 589.90 | 574.86 | 575.46 | 575.46 | -1.40% | 225,388 |
| Jun 9, 2025 | 588.16 | 592.10 | 582.45 | 583.62 | 583.62 | -0.39% | 267,126 |
| Jun 6, 2025 | 581.56 | 590.73 | 581.56 | 585.93 | 585.93 | 0.92% | 204,200 |
| Jun 5, 2025 | 574.80 | 584.76 | 573.58 | 580.59 | 580.59 | 1.24% | 243,670 |
| Jun 4, 2025 | 578.20 | 585.22 | 572.77 | 573.51 | 573.51 | -0.54% | 220,671 |
| Jun 3, 2025 | 573.16 | 582.53 | 569.95 | 576.61 | 576.61 | -1.37% | 198,149 |
| Jun 2, 2025 | 572.69 | 586.21 | 570.11 | 584.61 | 584.61 | 1.98% | 275,921 |
| May 30, 2025 | 579.58 | 579.70 | 566.31 | 573.26 | 573.26 | -1.32% | 352,763 |
| May 29, 2025 | 577.01 | 584.90 | 575.01 | 580.95 | 580.95 | 0.82% | 171,708 |
| May 28, 2025 | 578.19 | 582.46 | 570.00 | 576.24 | 576.24 | -0.61% | 230,595 |
| May 27, 2025 | 594.51 | 595.02 | 578.69 | 579.77 | 579.77 | -1.33% | 339,411 |
| May 23, 2025 | 576.31 | 588.37 | 576.31 | 587.61 | 587.61 | 1.06% | 227,650 |
| May 22, 2025 | 580.36 | 585.72 | 578.60 | 581.44 | 581.44 | -0.60% | 335,848 |
| May 21, 2025 | 590.30 | 594.14 | 583.06 | 584.95 | 584.95 | 1.15% | 434,704 |
| May 20, 2025 | 576.96 | 581.76 | 572.84 | 578.31 | 578.31 | 0.04% | 316,697 |
| May 19, 2025 | 569.28 | 578.62 | 567.87 | 578.10 | 578.10 | 2.20% | 312,111 |
| May 16, 2025 | 560.83 | 568.00 | 557.21 | 565.63 | 565.63 | 0.69% | 433,482 |
| May 15, 2025 | 537.50 | 564.00 | 533.41 | 561.75 | 561.75 | 5.54% | 694,524 |
| May 14, 2025 | 542.92 | 545.99 | 530.97 | 532.27 | 532.27 | -1.88% | 486,217 |
| May 13, 2025 | 557.37 | 557.37 | 538.09 | 542.47 | 542.47 | -3.29% | 716,573 |
| May 12, 2025 | 538.50 | 561.48 | 535.50 | 560.90 | 560.90 | 2.05% | 657,966 |
| May 9, 2025 | 569.60 | 578.26 | 545.02 | 549.65 | 549.65 | -3.42% | 718,045 |
| May 8, 2025 | 570.43 | 577.23 | 529.11 | 569.12 | 569.12 | -8.64% | 2,008,849 |
| May 7, 2025 | 623.00 | 626.82 | 616.07 | 622.93 | 622.93 | 1.27% | 432,541 |
| May 6, 2025 | 651.76 | 653.25 | 614.58 | 615.11 | 615.11 | -6.33% | 476,930 |
| May 5, 2025 | 654.62 | 658.93 | 652.61 | 656.65 | 656.65 | 1.07% | 210,611 |
| May 2, 2025 | 656.29 | 656.29 | 646.58 | 649.67 | 649.67 | 1.53% | 318,153 |
| May 1, 2025 | 643.33 | 645.60 | 631.08 | 639.90 | 639.90 | -0.81% | 181,903 |
| Apr 30, 2025 | 637.10 | 646.81 | 636.61 | 645.14 | 645.14 | 2.48% | 319,798 |
| Apr 29, 2025 | 624.95 | 635.64 | 623.16 | 629.51 | 629.51 | 1.38% | 231,102 |
| Apr 28, 2025 | 618.13 | 625.37 | 612.01 | 620.97 | 620.97 | 1.01% | 241,283 |
| Apr 25, 2025 | 599.90 | 616.87 | 594.76 | 614.76 | 614.76 | 2.37% | 215,858 |
| Apr 24, 2025 | 601.42 | 604.89 | 595.92 | 600.51 | 600.51 | 0.99% | 269,365 |
| Apr 23, 2025 | 599.87 | 603.15 | 593.31 | 594.65 | 594.65 | -0.87% | 244,192 |
| Apr 22, 2025 | 598.33 | 602.10 | 594.24 | 599.87 | 599.87 | 0.70% | 332,854 |
| Apr 21, 2025 | 596.01 | 604.77 | 592.96 | 595.70 | 595.70 | -0.08% | 258,466 |
| Apr 17, 2025 | 590.90 | 601.27 | 590.60 | 596.20 | 596.20 | 1.47% | 321,814 |
| Apr 16, 2025 | 600.30 | 601.60 | 583.00 | 587.59 | 587.59 | -2.94% | 227,097 |