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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	49.24	49.74	48.92	49.70	49.70	1,145,100
Aug 04, 2022	49.87	50.49	49.48	50.42	50.42	799,500
Aug 03, 2022	49.78	49.88	49.18	49.77	49.77	631,800
Aug 02, 2022	49.28	49.72	49.13	49.41	49.41	763,000
Aug 01, 2022	49.86	50.13	49.51	49.59	49.59	1,053,900
Jul 29, 2022	49.88	49.92	49.44	49.64	49.64	937,300
Jul 28, 2022	48.51	49.72	48.21	49.45	49.45	724,300
Jul 27, 2022	47.29	48.59	47.11	48.31	48.31	1,154,600
Jul 26, 2022	47.02	49.00	46.89	47.88	47.88	1,905,400
Jul 25, 2022	47.75	47.80	47.07	47.40	47.40	996,300
Jul 22, 2022	47.92	48.42	47.55	47.90	47.90	755,900
Jul 21, 2022	47.14	48.66	47.14	48.53	48.53	1,002,000
Jul 20, 2022	46.48	46.98	46.31	46.87	46.87	940,200
Jul 19, 2022	46.32	47.21	46.26	47.04	47.04	856,000
Jul 18, 2022	46.72	46.91	46.00	46.14	46.14	1,673,400
Jul 15, 2022	46.31	47.06	46.00	46.96	46.96	1,242,400
Jul 14, 2022	46.29	46.30	45.34	46.01	46.01	781,400
Jul 13, 2022	45.82	46.71	45.80	46.36	46.36	539,200
Jul 12, 2022	47.36	47.52	46.43	46.73	46.73	831,200
Jul 11, 2022	47.99	48.26	47.67	47.93	47.93	850,900
Jul 08, 2022	47.80	48.69	47.80	48.30	48.30	1,284,900
Jul 07, 2022	48.04	49.11	47.90	49.08	49.08	1,264,600
Jul 06, 2022	48.02	48.53	47.96	48.40	48.40	1,742,100
Jul 05, 2022	47.38	48.35	47.35	48.32	48.32	1,319,700
Jul 01, 2022	46.72	47.88	46.67	47.85	47.85	1,352,600
Jun 30, 2022	46.27	47.40	46.27	47.20	47.20	1,189,500
Jun 29, 2022	46.60	46.92	46.35	46.68	46.68	1,295,100
Jun 28, 2022	47.18	47.28	46.63	46.83	46.83	771,700
Jun 27, 2022	47.08	47.57	46.79	46.99	46.99	1,130,500
Jun 24, 2022	46.14	46.69	45.77	46.63	46.63	1,408,600
Jun 23, 2022	43.83	44.83	43.67	44.83	44.83	705,400
Jun 22, 2022	43.04	44.18	42.98	43.81	43.81	710,900
Jun 21, 2022	43.00	43.67	42.68	43.34	43.34	1,452,500
Jun 17, 2022	43.06	43.98	43.06	43.69	43.69	1,137,000
Jun 16, 2022	43.72	43.87	43.25	43.54	43.54	952,600
Jun 15, 2022	43.71	44.30	43.37	44.04	44.04	669,900
Jun 14, 2022	42.91	43.07	42.44	42.98	42.98	1,246,200
Jun 13, 2022	44.26	44.51	43.77	43.90	43.90	899,700
Jun 10, 2022	44.80	45.07	44.54	44.88	44.88	1,015,700
Jun 09, 2022	46.63	46.66	45.77	45.91	45.91	759,400
Jun 08, 2022	46.51	47.10	46.46	46.77	46.77	732,200
Jun 07, 2022	45.91	46.77	45.82	46.73	46.73	622,000
Jun 06, 2022	45.93	46.62	45.77	46.25	46.25	1,082,900
Jun 03, 2022	46.04	46.05	45.34	45.60	45.60	417,800
Jun 02, 2022	45.01	46.33	44.79	46.29	46.29	617,300
Jun 01, 2022	45.86	46.13	44.81	45.05	45.05	690,900
May 31, 2022	46.91	46.94	45.70	45.95	45.95	707,200
May 27, 2022	46.50	47.39	46.43	47.39	47.39	746,000
May 26, 2022	45.63	45.82	45.38	45.63	45.63	466,500
May 25, 2022	45.25	45.75	45.03	45.35	45.35	1,229,000
May 24, 2022	46.09	46.24	45.18	45.55	45.55	672,000
May 23, 2022	45.83	45.98	45.42	45.89	45.89	837,700
May 20, 2022	45.28	45.49	44.78	45.27	45.27	1,488,100
May 19, 2022	43.85	45.06	43.81	44.45	44.45	1,390,500
May 18, 2022	44.88	45.26	43.91	43.96	43.96	1,045,100
May 17, 2022	46.57	46.92	45.88	45.89	45.89	896,900
May 16, 2022	46.10	46.73	45.68	46.35	46.35	982,200
May 13, 2022	45.02	46.18	44.95	46.13	46.13	952,100
May 12, 2022	43.22	44.37	43.22	44.27	44.27	728,500
May 11, 2022	44.52	45.02	44.05	44.10	44.10	528,300
May 10, 2022	45.11	45.28	44.16	44.74	44.74	628,100
May 09, 2022	45.53	45.74	44.73	44.89	44.89	941,300
May 06, 2022	45.99	46.04	45.25	45.78	45.78	716,200
May 05, 2022	46.62	46.63	45.81	46.08	46.08	560,400
May 04, 2022	46.11	46.79	45.58	46.71	46.71	649,600
May 03, 2022	46.05	46.61	45.99	46.31	46.31	713,600
May 02, 2022	45.54	46.45	45.52	46.31	46.31	706,300
Apr 29, 2022	45.98	46.84	45.32	45.37	45.37	815,200
Apr 28, 2022	46.13	46.17	45.33	45.79	45.79	859,300
Apr 27, 2022	45.26	45.88	44.91	45.30	45.30	816,400
Apr 26, 2022	45.11	45.84	44.13	44.91	44.91	1,069,800
Apr 25, 2022	45.01	45.32	44.61	45.17	45.17	1,306,900
Apr 22, 2022	45.95	46.05	45.14	45.15	45.15	437,700
Apr 21, 2022	47.33	47.49	46.18	46.24	46.24	429,300
Apr 20, 2022	46.57	47.28	46.31	47.08	47.08	717,200
Apr 19, 2022	46.33	46.79	46.17	46.58	46.58	597,600
Apr 18, 2022	46.75	46.75	45.95	46.47	46.47	611,500
Apr 14, 2022	47.20	47.38	46.75	46.91	46.91	691,900
Apr 13, 2022	46.92	47.48	46.72	47.24	47.24	700,300
Apr 12, 2022	47.81	48.04	46.54	46.88	46.88	677,600
Apr 11, 2022	48.77	48.80	48.08	48.09	48.09	483,100
Apr 08, 2022	48.85	49.24	48.57	49.06	49.06	640,600
Apr 07, 2022	49.09	49.71	49.03	49.32	49.32	756,400
Apr 06, 2022	49.56	49.61	48.76	49.33	49.33	514,000
Apr 05, 2022	49.76	50.38	49.65	49.77	49.77	1,119,400
Apr 04, 2022	49.50	50.01	49.35	49.72	49.72	602,300
Apr 01, 2022	49.20	49.45	48.95	49.40	49.40	544,600
Mar 31, 2022	49.42	49.84	49.00	49.00	49.00	717,000
Mar 30, 2022	49.62	50.28	49.56	50.14	50.14	610,000
Mar 29, 2022	50.04	50.49	49.41	49.55	49.55	638,200
Mar 28, 2022	48.25	48.79	48.25	48.49	48.49	309,100
Mar 25, 2022	48.67	48.78	47.84	48.01	48.01	578,000
Mar 24, 2022	48.29	48.47	47.95	48.42	48.42	506,400
Mar 23, 2022	49.03	49.03	48.37	48.41	48.41	548,700
Mar 22, 2022	48.75	49.63	48.72	49.19	49.19	500,800
Mar 21, 2022	49.49	49.55	48.71	48.93	48.93	527,300
Mar 18, 2022	47.96	50.23	47.83	49.94	49.94	1,553,200
Mar 17, 2022	47.33	48.82	47.32	48.82	48.82	780,500
Mar 16, 2022	46.34	47.38	46.26	47.09	47.09	1,330,500
Mar 15, 2022	45.81	45.96	44.96	45.20	45.20	838,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,620.13+43.13(+0.22%)

S&P 5004,145.19-6.75(-0.16%)

DOW32,803.47+76.67(+0.23%)

CAD/USD0.7734-0.0040(-0.5166%)

CRUDE OIL89.01+0.47(+0.53%)

BTC-CAD30,007.21-137.40(-0.46%)

Qiagen N.V. (QGEN)

S&P/TSX
19,620.13
+43.13(+0.22%)

S&P 500
4,145.19
-6.75(-0.16%)

DOW
32,803.47
+76.67(+0.23%)

CAD/USD
0.7734
-0.0040(-0.5166%)

CRUDE OIL
89.01
+0.47(+0.53%)

BTC-CAD
30,007.21
-137.40(-0.46%)