Canada Markets closed

Qiagen N.V. (QGEN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.70-0.72 (-1.43%)
At close: 04:00PM EDT
49.70 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202249.2449.7448.9249.7049.701,145,100
Aug 04, 202249.8750.4949.4850.4250.42799,500
Aug 03, 202249.7849.8849.1849.7749.77631,800
Aug 02, 202249.2849.7249.1349.4149.41763,000
Aug 01, 202249.8650.1349.5149.5949.591,053,900
Jul 29, 202249.8849.9249.4449.6449.64937,300
Jul 28, 202248.5149.7248.2149.4549.45724,300
Jul 27, 202247.2948.5947.1148.3148.311,154,600
Jul 26, 202247.0249.0046.8947.8847.881,905,400
Jul 25, 202247.7547.8047.0747.4047.40996,300
Jul 22, 202247.9248.4247.5547.9047.90755,900
Jul 21, 202247.1448.6647.1448.5348.531,002,000
Jul 20, 202246.4846.9846.3146.8746.87940,200
Jul 19, 202246.3247.2146.2647.0447.04856,000
Jul 18, 202246.7246.9146.0046.1446.141,673,400
Jul 15, 202246.3147.0646.0046.9646.961,242,400
Jul 14, 202246.2946.3045.3446.0146.01781,400
Jul 13, 202245.8246.7145.8046.3646.36539,200
Jul 12, 202247.3647.5246.4346.7346.73831,200
Jul 11, 202247.9948.2647.6747.9347.93850,900
Jul 08, 202247.8048.6947.8048.3048.301,284,900
Jul 07, 202248.0449.1147.9049.0849.081,264,600
Jul 06, 202248.0248.5347.9648.4048.401,742,100
Jul 05, 202247.3848.3547.3548.3248.321,319,700
Jul 01, 202246.7247.8846.6747.8547.851,352,600
Jun 30, 202246.2747.4046.2747.2047.201,189,500
Jun 29, 202246.6046.9246.3546.6846.681,295,100
Jun 28, 202247.1847.2846.6346.8346.83771,700
Jun 27, 202247.0847.5746.7946.9946.991,130,500
Jun 24, 202246.1446.6945.7746.6346.631,408,600
Jun 23, 202243.8344.8343.6744.8344.83705,400
Jun 22, 202243.0444.1842.9843.8143.81710,900
Jun 21, 202243.0043.6742.6843.3443.341,452,500
Jun 17, 202243.0643.9843.0643.6943.691,137,000
Jun 16, 202243.7243.8743.2543.5443.54952,600
Jun 15, 202243.7144.3043.3744.0444.04669,900
Jun 14, 202242.9143.0742.4442.9842.981,246,200
Jun 13, 202244.2644.5143.7743.9043.90899,700
Jun 10, 202244.8045.0744.5444.8844.881,015,700
Jun 09, 202246.6346.6645.7745.9145.91759,400
Jun 08, 202246.5147.1046.4646.7746.77732,200
Jun 07, 202245.9146.7745.8246.7346.73622,000
Jun 06, 202245.9346.6245.7746.2546.251,082,900
Jun 03, 202246.0446.0545.3445.6045.60417,800
Jun 02, 202245.0146.3344.7946.2946.29617,300
Jun 01, 202245.8646.1344.8145.0545.05690,900
May 31, 202246.9146.9445.7045.9545.95707,200
May 27, 202246.5047.3946.4347.3947.39746,000
May 26, 202245.6345.8245.3845.6345.63466,500
May 25, 202245.2545.7545.0345.3545.351,229,000
May 24, 202246.0946.2445.1845.5545.55672,000
May 23, 202245.8345.9845.4245.8945.89837,700
May 20, 202245.2845.4944.7845.2745.271,488,100
May 19, 202243.8545.0643.8144.4544.451,390,500
May 18, 202244.8845.2643.9143.9643.961,045,100
May 17, 202246.5746.9245.8845.8945.89896,900
May 16, 202246.1046.7345.6846.3546.35982,200
May 13, 202245.0246.1844.9546.1346.13952,100
May 12, 202243.2244.3743.2244.2744.27728,500
May 11, 202244.5245.0244.0544.1044.10528,300
May 10, 202245.1145.2844.1644.7444.74628,100
May 09, 202245.5345.7444.7344.8944.89941,300
May 06, 202245.9946.0445.2545.7845.78716,200
May 05, 202246.6246.6345.8146.0846.08560,400
May 04, 202246.1146.7945.5846.7146.71649,600
May 03, 202246.0546.6145.9946.3146.31713,600
May 02, 202245.5446.4545.5246.3146.31706,300
Apr 29, 202245.9846.8445.3245.3745.37815,200
Apr 28, 202246.1346.1745.3345.7945.79859,300
Apr 27, 202245.2645.8844.9145.3045.30816,400
Apr 26, 202245.1145.8444.1344.9144.911,069,800
Apr 25, 202245.0145.3244.6145.1745.171,306,900
Apr 22, 202245.9546.0545.1445.1545.15437,700
Apr 21, 202247.3347.4946.1846.2446.24429,300
Apr 20, 202246.5747.2846.3147.0847.08717,200
Apr 19, 202246.3346.7946.1746.5846.58597,600
Apr 18, 202246.7546.7545.9546.4746.47611,500
Apr 14, 202247.2047.3846.7546.9146.91691,900
Apr 13, 202246.9247.4846.7247.2447.24700,300
Apr 12, 202247.8148.0446.5446.8846.88677,600
Apr 11, 202248.7748.8048.0848.0948.09483,100
Apr 08, 202248.8549.2448.5749.0649.06640,600
Apr 07, 202249.0949.7149.0349.3249.32756,400
Apr 06, 202249.5649.6148.7649.3349.33514,000
Apr 05, 202249.7650.3849.6549.7749.771,119,400
Apr 04, 202249.5050.0149.3549.7249.72602,300
Apr 01, 202249.2049.4548.9549.4049.40544,600
Mar 31, 202249.4249.8449.0049.0049.00717,000
Mar 30, 202249.6250.2849.5650.1450.14610,000
Mar 29, 202250.0450.4949.4149.5549.55638,200
Mar 28, 202248.2548.7948.2548.4948.49309,100
Mar 25, 202248.6748.7847.8448.0148.01578,000
Mar 24, 202248.2948.4747.9548.4248.42506,400
Mar 23, 202249.0349.0348.3748.4148.41548,700
Mar 22, 202248.7549.6348.7249.1949.19500,800
Mar 21, 202249.4949.5548.7148.9348.93527,300
Mar 18, 202247.9650.2347.8349.9449.941,553,200
Mar 17, 202247.3348.8247.3248.8248.82780,500
Mar 16, 202246.3447.3846.2647.0947.091,330,500
Mar 15, 202245.8145.9644.9645.2045.20838,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...