Canada markets closed

Qiagen N.V. (QGEN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.01+0.56 (+1.35%)
At close: 04:00PM EDT
42.01 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 202441.4542.2941.4442.0142.01997,629
Jul 23, 202442.1042.1441.3641.4541.451,014,800
Jul 22, 202441.9742.4041.6742.3442.341,277,800
Jul 19, 202441.4541.7240.9141.5541.551,092,400
Jul 18, 202442.4542.5541.5541.7841.781,044,300
Jul 17, 202442.2942.7942.1942.4842.481,380,800
Jul 16, 202441.5242.7041.5242.5742.571,009,000
Jul 15, 202441.8641.9341.5441.8041.801,914,400
Jul 12, 202441.5242.2141.4942.1842.18890,300
Jul 11, 202441.2641.7040.9941.1141.111,014,200
Jul 10, 202440.6041.1540.5341.0341.03847,000
Jul 09, 202440.4440.4439.7340.0640.06812,200
Jul 08, 202441.0141.1740.0640.2440.241,059,400
Jul 05, 202440.9841.2340.7741.1041.10804,000
Jul 03, 202440.6840.8640.4040.5840.58291,800
Jul 02, 202440.3640.7840.2640.7040.70665,800
Jul 01, 202440.7941.4040.1440.2340.231,004,300
Jun 28, 202441.1341.5740.7241.0941.091,593,600
Jun 27, 202441.0241.5140.8541.1041.101,287,600
Jun 26, 202440.7340.9940.5340.7340.73940,700
Jun 25, 202441.7741.8041.0341.0441.04783,600
Jun 24, 202442.0042.2141.9042.0342.03592,700
Jun 21, 202441.8641.9041.0141.8641.861,928,800
Jun 20, 202441.5842.0141.2441.8941.891,944,600
Jun 18, 202444.2244.5043.6243.7543.751,002,300
Jun 17, 202442.4843.7442.3743.7343.731,185,100
Jun 14, 202443.1543.2042.2842.3442.34898,400
Jun 13, 202444.0044.0043.3343.3543.351,104,600
Jun 12, 202444.4044.4844.1044.2344.23692,700
Jun 11, 202444.2744.5943.8443.9643.96907,100
Jun 10, 202444.3345.1244.3244.8844.88827,900
Jun 07, 202444.2845.0044.2844.8544.851,027,700
Jun 06, 202444.5745.1044.4244.9344.93613,500
Jun 05, 202443.8844.7743.7544.6344.63867,500
Jun 04, 202443.7143.9843.5543.6743.67634,000
Jun 03, 202443.0944.0343.0944.0044.001,143,000
May 31, 202442.5743.3242.5343.2643.26970,900
May 30, 202442.6042.7742.4142.6442.641,026,000
May 29, 202442.6142.7142.3242.5842.581,019,100
May 28, 202443.5243.5242.8243.0243.02879,800
May 24, 202443.7643.8543.5543.7343.73614,100
May 23, 202443.5043.5042.9443.1743.17913,800
May 22, 202444.0344.0343.3143.5043.501,593,300
May 21, 202445.1945.2244.8345.0245.02773,200
May 20, 202445.7345.8145.2245.4745.471,174,700
May 17, 202445.8145.9245.6245.6945.691,274,900
May 16, 202445.7746.0145.4545.9945.991,079,000
May 15, 202445.7045.8045.3945.7745.771,402,400
May 14, 202444.6945.4044.5545.3945.39837,400
May 13, 202444.0244.4243.8244.3344.33801,900
May 10, 202443.6744.0343.5843.6143.61655,200
May 09, 202443.2043.7243.0843.5843.58675,300
May 08, 202443.2443.2642.9242.9442.941,097,300
May 07, 202442.8242.9742.6442.9542.95841,000
May 06, 202443.1043.1442.5142.5842.582,151,400
May 03, 202443.3943.5142.9242.9842.981,317,900
May 02, 202442.7042.8242.3042.6842.681,202,000
May 01, 202442.1743.2142.1042.8142.811,468,700
Apr 30, 202441.4942.3741.4942.3342.332,705,600
Apr 29, 202441.8842.3541.8642.3042.302,038,000
Apr 26, 202441.1041.6841.0641.6541.651,406,800
Apr 25, 202440.8741.0940.5641.0841.081,254,900
Apr 24, 202441.7241.8241.2541.5241.52816,200
Apr 23, 202441.2841.9441.1941.8941.89971,200
Apr 22, 202440.9841.3540.8041.2241.221,253,800
Apr 19, 202439.6440.1439.6440.0040.001,108,000
Apr 18, 202439.3139.5639.0339.4739.47951,900
Apr 17, 202439.5439.6039.1839.2339.23796,000
Apr 16, 202439.4739.5139.1439.3239.32737,300
Apr 15, 202440.4440.4839.5639.6739.67551,500
Apr 12, 202440.7840.9340.1440.1840.18641,900
Apr 11, 202441.6341.6740.8941.1741.17528,800
Apr 10, 202441.3141.5441.0241.1841.18909,200
Apr 09, 202441.3341.9841.3341.9741.97863,700
Apr 08, 202441.2741.5541.2241.5041.501,147,800
Apr 05, 202440.9341.2440.8441.1741.171,632,500
Apr 04, 202441.4741.8041.0941.1141.11940,100
Apr 03, 202441.3342.0341.3041.9141.91994,700
Apr 02, 202442.4842.5742.1442.2142.21762,900
Apr 01, 202443.0243.4242.3542.4942.49564,600
Mar 28, 202442.5443.0542.4342.9942.991,065,400
Mar 27, 202442.7142.8342.4842.7542.751,013,000
Mar 26, 202442.1442.7042.0842.7042.70922,400
Mar 25, 202443.4243.6042.7342.8242.82913,900
Mar 22, 202443.8343.8543.1843.8543.85799,500
Mar 21, 202443.7444.0943.6643.6843.68662,600
Mar 20, 202443.9344.0543.5143.9543.95770,700
Mar 19, 202444.2244.3543.9644.0144.011,528,100
Mar 18, 202444.1544.3644.0344.1444.14636,300
Mar 15, 202443.9144.1643.6944.0444.041,032,100
Mar 14, 202444.4344.4443.7044.0244.02720,900
Mar 13, 202444.5544.7144.1644.2944.29823,200
Mar 12, 202445.0045.0744.6344.6444.64594,600
Mar 11, 202444.6945.0644.5345.0245.02571,100
Mar 08, 202444.6444.9444.4044.4644.46440,100
Mar 07, 202444.1844.6544.1844.5344.53919,300
Mar 06, 202444.2044.6043.9543.9943.99938,500
Mar 05, 202444.2744.5643.8543.9543.95711,600
Mar 04, 202443.6244.0443.4743.9543.95787,200
Mar 01, 202442.8843.5542.6043.4543.45624,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...