Canada Markets open in 7 hrs 40 mins

Qiagen N.V. (QGEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.31-0.23 (-0.46%)
At close: 04:00PM EST
49.31 -0.02 (-0.04%)
After hours: 04:11PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 202349.2949.4448.9149.3149.31793,600
Feb 03, 202349.2449.7449.1149.5449.54788,300
Feb 02, 202349.4749.5449.0849.3949.39740,300
Feb 01, 202348.8749.4548.5949.4449.44634,300
Jan 31, 202348.7749.0048.4249.0049.00408,900
Jan 30, 202349.2149.3248.7548.8248.82574,100
Jan 27, 202349.6749.7549.1949.3049.30670,300
Jan 26, 202350.2050.2849.5149.9149.91535,500
Jan 25, 202350.0450.3950.0150.3550.35754,400
Jan 24, 202350.4050.4349.9650.0750.07597,100
Jan 23, 202350.4750.8250.4350.6050.60973,000
Jan 20, 202350.2550.4749.8350.4250.42714,500
Jan 19, 202349.7750.6249.5650.2250.22793,300
Jan 18, 202350.5950.7049.8249.8649.86934,300
Jan 17, 202350.7550.8550.1550.2250.22772,200
Jan 13, 202350.4951.0350.3450.5650.56393,100
Jan 12, 202351.0251.1850.4650.6550.65488,100
Jan 11, 202350.5850.7850.2450.7750.77455,800
Jan 10, 202350.4850.8650.2450.2850.28496,500
Jan 09, 202350.2750.4049.9850.3150.31671,100
Jan 06, 202349.7850.0348.7850.0050.00475,300
Jan 05, 202349.6750.0749.5449.9949.99542,000
Jan 04, 202350.7850.8650.0450.3550.35487,300
Jan 03, 202349.7049.9949.3449.9349.93424,800
Dec 30, 202250.0050.0649.4249.8749.87351,100
Dec 29, 202249.9350.5849.9350.1950.19543,900
Dec 28, 202249.7850.1848.9649.1849.18473,500
Dec 27, 202249.5849.6049.2049.2949.29597,200
Dec 23, 202249.3149.4648.9149.3149.31358,700
Dec 22, 202249.1849.5148.9349.3949.39365,200
Dec 21, 202248.9749.6448.8849.3449.34848,200
Dec 20, 202248.7049.1048.5049.0049.00375,600
Dec 19, 202249.1549.3048.6648.8248.82648,900
Dec 16, 202249.1849.9048.7249.5849.581,999,900
Dec 15, 202249.5250.2249.1649.8649.861,022,800
Dec 14, 202250.0650.3649.6849.7649.76459,900
Dec 13, 202250.9051.0549.7649.7849.78545,500
Dec 12, 202250.0250.2349.7049.8449.84587,200
Dec 09, 202249.2849.7449.2749.2749.27498,300
Dec 08, 202248.9449.5448.7749.1949.19612,600
Dec 07, 202248.5749.2848.5548.8948.89589,600
Dec 06, 202248.5648.7048.1548.7048.70810,200
Dec 05, 202249.3149.6149.0549.1849.18614,600
Dec 02, 202249.9850.5049.7350.3550.35465,300
Dec 01, 202249.8950.4949.8250.4650.46595,500
Nov 30, 202248.7649.6048.6949.5449.54636,300
Nov 29, 202249.0549.2848.6748.8848.88468,500
Nov 28, 202249.5049.7748.9049.0849.081,181,900
Nov 25, 202248.9749.3048.9048.9748.97236,400
Nov 23, 202248.4649.1248.3648.9048.90358,900
Nov 22, 202248.0048.4047.5948.3048.30842,300
Nov 21, 202248.5448.8048.2548.2548.251,052,400
Nov 18, 202248.1848.4047.5648.1548.151,871,500
Nov 17, 202247.5147.9047.3247.8847.88494,300
Nov 16, 202248.3048.4447.1248.0648.061,256,600
Nov 15, 202248.3448.4147.6147.9047.90789,000
Nov 14, 202248.0048.1047.1447.1647.16594,800
Nov 11, 202247.1548.1947.0548.1648.161,086,200
Nov 10, 202246.4146.8645.9246.7046.701,474,200
Nov 09, 202244.0744.7243.7244.5044.501,074,900
Nov 08, 202243.6445.0843.4444.2844.282,338,300
Nov 07, 202242.3742.4441.7841.9341.932,369,100
Nov 04, 202242.9442.9441.9442.6742.67956,500
Nov 03, 202242.4742.9242.1842.2642.262,211,900
Nov 02, 202244.1044.2743.0843.1143.11536,200
Nov 01, 202244.1844.3543.6644.0544.05515,000
Oct 31, 202243.5243.6143.0543.5643.561,593,300
Oct 28, 202243.5143.8943.3843.8843.88782,000
Oct 27, 202244.0944.1543.5043.5643.56422,400
Oct 26, 202243.7744.6643.7644.4344.43799,400
Oct 25, 202242.8043.7042.7943.7043.701,176,900
Oct 24, 202242.3742.6242.0042.4042.40946,200
Oct 21, 202242.0842.4141.8242.1742.17946,500
Oct 20, 202242.3042.7941.9842.3142.31695,900
Oct 19, 202243.8043.8742.3742.7342.731,007,600
Oct 18, 202245.1745.2744.4844.8044.80716,000
Oct 17, 202244.3644.7844.1844.6344.631,620,200
Oct 14, 202244.4144.9243.5043.6443.64823,900
Oct 13, 202242.1044.1241.9543.7943.791,679,900
Oct 12, 202243.2643.9442.5742.6142.611,300,500
Oct 11, 202243.2243.4341.7443.0543.053,275,700
Oct 10, 202241.1446.0040.3843.8643.8610,986,200
Oct 07, 202243.6943.8042.3542.5142.51901,500
Oct 06, 202243.9644.2343.8144.0044.001,285,700
Oct 05, 202243.4243.9043.1343.5943.59868,100
Oct 04, 202243.0843.9343.0843.7743.77967,000
Oct 03, 202241.9242.2341.7042.0142.01951,200
Sept 30, 202241.3942.3041.2641.2841.28836,400
Sept 29, 202241.1941.4140.8741.2241.22836,900
Sept 28, 202241.0341.7240.9241.5841.58708,900
Sept 27, 202241.2241.5840.7040.9040.90830,500
Sept 26, 202241.1541.3640.4940.9640.96987,000
Sept 23, 202241.3641.5640.9941.3241.32993,100
Sept 22, 202242.0342.0641.5541.8541.85728,300
Sept 21, 202242.8943.3442.3642.3842.38774,200
Sept 20, 202243.0743.5142.9043.3543.35954,000
Sept 19, 202243.1143.5642.8043.5643.56594,700
Sept 16, 202243.9444.1943.3043.4043.401,255,900
Sept 15, 202244.9945.3844.7444.9744.97582,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...