NASDAQ:ARGS
Delisted
Argos Therapeutics Fund Price (Quote)
$0.0536
+0 (+0%)
At Close: Apr 15, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0536 | $0.0536 | Wednesday, 15th Apr 2020 ARGS stock ended at $0.0536. During the day the stock fluctuated 0% from a day low at $0.0536 to a day high of $0.0536. |
| 90 days | $0.0536 | $0.0536 | |
| 52 weeks | $0.0350 | $0.0840 |
| Date | Open | High | Low | Close | Volume |
| 2017-11-24 | $0.195 | $0.200 | $0.187 | $0.195 | 1 342 126 |
| 2017-11-22 | $0.203 | $0.207 | $0.192 | $0.195 | 2 904 611 |
| 2017-11-21 | $0.202 | $0.209 | $0.195 | $0.203 | 2 470 800 |
| 2017-11-20 | $0.205 | $0.212 | $0.182 | $0.200 | 4 735 900 |
| 2017-11-17 | $0.209 | $0.209 | $0.195 | $0.199 | 3 986 500 |
| 2017-11-16 | $0.190 | $0.210 | $0.181 | $0.205 | 10 031 700 |
| 2017-11-15 | $3.68 | $3.76 | $3.30 | $3.57 | 359 164 |
| 2017-11-14 | $4.30 | $4.32 | $3.44 | $3.64 | 741 606 |
| 2017-11-13 | $5.04 | $5.80 | $4.10 | $4.36 | 699 983 |
| 2017-11-10 | $3.56 | $3.58 | $3.20 | $3.48 | 217 981 |
| 2017-11-09 | $3.40 | $4.00 | $3.24 | $3.70 | 678 640 |
| 2017-11-08 | $3.00 | $3.48 | $3.00 | $3.16 | 434 750 |
| 2017-11-07 | $3.40 | $3.44 | $2.96 | $3.00 | 267 276 |
| 2017-11-06 | $2.80 | $3.30 | $2.80 | $3.28 | 163 921 |
| 2017-11-03 | $2.64 | $2.90 | $2.64 | $2.84 | 59 730 |
| 2017-11-02 | $2.86 | $2.92 | $2.62 | $2.80 | 82 631 |
| 2017-11-01 | $3.00 | $3.04 | $2.84 | $2.91 | 49 112 |
| 2017-10-31 | $3.00 | $3.00 | $2.80 | $3.00 | 42 528 |
| 2017-10-30 | $3.00 | $3.10 | $2.92 | $2.98 | 87 743 |
| 2017-10-27 | $3.28 | $3.28 | $3.00 | $3.17 | 156 137 |
| 2017-10-26 | $3.36 | $3.36 | $3.22 | $3.23 | 115 201 |
| 2017-10-25 | $3.26 | $3.38 | $3.26 | $3.35 | 93 163 |
| 2017-10-24 | $3.38 | $3.40 | $3.26 | $3.30 | 89 336 |
| 2017-10-23 | $3.40 | $3.42 | $3.30 | $3.39 | 72 342 |
| 2017-10-20 | $3.40 | $3.46 | $3.28 | $3.35 | 97 222 |
