Mail

Canada Markets closed

S&P/TSX
20,571.30
-50.10(-0.24%)
S&P 500
4,410.13
+12.19(+0.28%)
DOW
34,364.50
+99.10(+0.29%)
CAD/USD
0.7947
-0.0052(-0.6517%)
CRUDE OIL
undefined(0)
BTC-CAD
45,927.31
+421.00(+0.93%)

QIAGEN N.V. (QGEN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

48.81

+0.12

(+0.25%)

At close: 04:00PM EST

48.81

0.00

(0.00%)

After hours:

04:53PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 24, 2022	48.44	48.91	47.50	48.81	48.81	716,588
Jan. 21, 2022	49.00	49.40	48.45	48.69	48.69	863,700
Jan. 20, 2022	49.88	50.58	49.56	49.57	49.57	1,136,200
Jan. 19, 2022	48.66	50.91	48.66	49.79	49.79	2,082,700
Jan. 18, 2022	48.52	48.88	48.11	48.44	48.44	1,241,300
Jan. 14, 2022	48.42	48.82	47.82	48.48	48.48	833,100
Jan. 13, 2022	48.98	49.15	47.79	48.66	48.66	1,152,800
Jan. 12, 2022	49.92	50.26	49.63	49.91	49.91	984,400
Jan. 11, 2022	50.01	50.44	49.43	50.34	50.34	650,200
Jan. 10, 2022	48.88	50.09	48.64	50.07	50.07	786,600
Jan. 07, 2022	50.99	51.08	50.31	50.42	50.42	521,200
Jan. 06, 2022	50.64	51.19	50.46	50.91	50.91	630,000
Jan. 05, 2022	51.75	52.26	51.20	51.24	51.24	699,900
Jan. 04, 2022	52.34	52.48	51.21	52.00	52.00	1,023,800
Jan. 03, 2022	55.12	55.12	53.90	54.30	54.30	436,600
Dec. 31, 2021	55.38	55.93	55.20	55.58	55.58	288,500
Dec. 30, 2021	55.88	55.88	55.19	55.47	55.47	390,800
Dec. 29, 2021	55.69	55.76	55.38	55.74	55.74	280,600
Dec. 28, 2021	56.16	56.18	55.40	55.47	55.47	279,400
Dec. 27, 2021	55.35	56.09	55.28	56.09	56.09	312,300
Dec. 23, 2021	55.39	55.40	55.05	55.26	55.26	212,500
Dec. 22, 2021	55.35	55.57	55.07	55.49	55.49	269,800
Dec. 21, 2021	55.61	55.64	54.89	55.28	55.28	497,600
Dec. 20, 2021	55.15	55.89	54.98	55.67	55.67	478,000
Dec. 17, 2021	54.98	55.46	54.61	55.04	55.04	1,010,200
Dec. 16, 2021	55.78	56.14	55.27	55.35	55.35	410,000
Dec. 15, 2021	54.69	55.94	54.64	55.91	55.91	532,300
Dec. 14, 2021	54.09	55.10	53.50	54.15	54.15	1,290,800
Dec. 13, 2021	54.36	54.94	54.30	54.78	54.78	307,700
Dec. 10, 2021	54.32	54.90	54.28	54.35	54.35	427,300
Dec. 09, 2021	55.00	55.16	54.25	54.26	54.26	550,900
Dec. 08, 2021	54.52	55.04	54.36	54.76	54.76	919,900
Dec. 07, 2021	53.75	53.98	53.26	53.56	53.56	496,100
Dec. 06, 2021	54.19	54.36	53.26	53.38	53.38	636,500
Dec. 03, 2021	54.69	54.82	53.73	54.20	54.20	828,000
Dec. 02, 2021	54.29	54.77	54.11	54.56	54.56	896,800
Dec. 01, 2021	53.98	54.50	53.70	54.21	54.21	1,246,600
Nov. 30, 2021	55.49	56.21	54.97	55.13	55.13	915,100
Nov. 29, 2021	55.04	56.07	54.98	55.62	55.62	952,400
Nov. 26, 2021	57.90	58.00	56.37	56.47	56.47	1,348,200
Nov. 24, 2021	53.72	54.62	53.65	54.56	54.56	876,500
Nov. 23, 2021	54.12	54.90	53.70	54.85	54.85	749,200
Nov. 22, 2021	55.61	55.70	54.89	55.08	55.08	594,700
Nov. 19, 2021	56.27	56.27	55.44	55.46	55.46	884,400
Nov. 18, 2021	55.92	56.24	55.48	56.02	56.02	821,400
Nov. 17, 2021	56.03	56.59	53.19	54.74	54.74	3,236,100
Nov. 16, 2021	57.81	57.98	55.04	55.57	55.57	3,224,300
Nov. 15, 2021	53.90	54.04	53.17	53.40	53.40	425,700
Nov. 12, 2021	53.66	54.00	53.33	53.82	53.82	824,600
Nov. 11, 2021	53.62	53.74	53.15	53.58	53.58	1,197,700
Nov. 10, 2021	53.30	53.83	53.00	53.25	53.25	565,500
Nov. 09, 2021	54.03	54.24	53.01	53.10	53.10	1,064,400
Nov. 08, 2021	54.25	54.66	54.06	54.33	54.33	826,700
Nov. 05, 2021	53.06	54.30	52.53	54.24	54.24	1,055,000
Nov. 04, 2021	54.88	55.98	54.76	55.64	55.64	1,053,100
Nov. 03, 2021	56.05	56.12	54.83	55.35	55.35	2,130,400
Nov. 02, 2021	55.99	56.08	54.81	55.15	55.15	954,300
Nov. 01, 2021	55.60	56.23	55.48	55.66	55.66	888,400
Oct. 29, 2021	56.18	56.33	54.80	55.76	55.76	1,813,100
Oct. 28, 2021	54.15	54.79	54.04	54.42	54.42	639,100
Oct. 27, 2021	54.83	55.09	53.42	53.44	53.44	668,300
Oct. 26, 2021	54.80	55.17	54.61	54.94	54.94	976,400
Oct. 25, 2021	54.37	54.57	54.11	54.25	54.25	638,700
Oct. 22, 2021	53.95	54.24	53.63	53.99	53.99	353,200
Oct. 21, 2021	53.40	53.71	53.09	53.56	53.56	308,600
Oct. 20, 2021	53.31	53.45	53.03	53.19	53.19	233,500
Oct. 19, 2021	52.24	52.63	52.21	52.57	52.57	298,400
Oct. 18, 2021	51.83	52.33	51.70	52.11	52.11	361,100
Oct. 15, 2021	51.74	51.98	51.55	51.64	51.64	744,600
Oct. 14, 2021	51.88	52.06	51.53	51.81	51.81	388,700
Oct. 13, 2021	51.49	51.75	51.30	51.30	51.30	358,200
Oct. 12, 2021	51.43	51.57	51.00	51.11	51.11	550,900
Oct. 11, 2021	51.10	51.40	50.77	50.78	50.78	236,700
Oct. 08, 2021	51.33	51.43	50.75	51.07	51.07	349,400
Oct. 07, 2021	50.42	51.56	50.32	51.12	51.12	624,700
Oct. 06, 2021	50.86	51.38	50.67	51.00	51.00	998,000
Oct. 05, 2021	50.66	51.26	50.62	50.96	50.96	1,872,900
Oct. 04, 2021	50.97	51.10	50.30	50.62	50.62	612,700
Oct. 01, 2021	51.19	51.25	50.08	50.98	50.98	965,900
Sep. 30, 2021	51.67	52.04	51.56	51.68	51.68	644,900
Sep. 29, 2021	51.63	51.95	51.42	51.58	51.58	533,800
Sep. 28, 2021	51.65	51.68	51.16	51.52	51.52	578,600
Sep. 27, 2021	53.28	53.42	52.53	52.64	52.64	773,000
Sep. 24, 2021	54.49	54.52	53.82	54.13	54.13	922,300
Sep. 23, 2021	54.97	55.18	54.74	54.83	54.83	345,600
Sep. 22, 2021	54.73	55.03	54.57	54.75	54.75	540,500
Sep. 21, 2021	54.96	55.03	54.57	54.83	54.83	438,800
Sep. 20, 2021	53.69	54.75	53.62	54.70	54.70	729,300
Sep. 17, 2021	53.92	54.53	53.54	54.34	54.34	1,570,000
Sep. 16, 2021	53.30	54.20	53.11	54.15	54.15	1,162,900
Sep. 15, 2021	53.07	53.65	52.59	53.49	53.49	891,500
Sep. 14, 2021	53.42	54.15	53.42	53.70	53.70	640,600
Sep. 13, 2021	54.72	54.96	53.04	53.37	53.37	804,000
Sep. 10, 2021	55.66	55.73	55.38	55.43	55.43	390,700
Sep. 09, 2021	55.92	56.05	55.50	55.52	55.52	494,600
Sep. 08, 2021	56.10	56.19	55.84	56.01	56.01	430,200
Sep. 07, 2021	56.26	56.63	56.02	56.49	56.49	625,900
Sep. 03, 2021	56.11	56.87	55.91	56.69	56.69	457,200
Sep. 02, 2021	56.51	56.91	56.38	56.83	56.83	413,100
Sep. 01, 2021	55.36	56.49	55.24	56.29	56.29	692,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...