Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202248.4448.9147.5048.8148.81716,588
Jan. 21, 202249.0049.4048.4548.6948.69863,700
Jan. 20, 202249.8850.5849.5649.5749.571,136,200
Jan. 19, 202248.6650.9148.6649.7949.792,082,700
Jan. 18, 202248.5248.8848.1148.4448.441,241,300
Jan. 14, 202248.4248.8247.8248.4848.48833,100
Jan. 13, 202248.9849.1547.7948.6648.661,152,800
Jan. 12, 202249.9250.2649.6349.9149.91984,400
Jan. 11, 202250.0150.4449.4350.3450.34650,200
Jan. 10, 202248.8850.0948.6450.0750.07786,600
Jan. 07, 202250.9951.0850.3150.4250.42521,200
Jan. 06, 202250.6451.1950.4650.9150.91630,000
Jan. 05, 202251.7552.2651.2051.2451.24699,900
Jan. 04, 202252.3452.4851.2152.0052.001,023,800
Jan. 03, 202255.1255.1253.9054.3054.30436,600
Dec. 31, 202155.3855.9355.2055.5855.58288,500
Dec. 30, 202155.8855.8855.1955.4755.47390,800
Dec. 29, 202155.6955.7655.3855.7455.74280,600
Dec. 28, 202156.1656.1855.4055.4755.47279,400
Dec. 27, 202155.3556.0955.2856.0956.09312,300
Dec. 23, 202155.3955.4055.0555.2655.26212,500
Dec. 22, 202155.3555.5755.0755.4955.49269,800
Dec. 21, 202155.6155.6454.8955.2855.28497,600
Dec. 20, 202155.1555.8954.9855.6755.67478,000
Dec. 17, 202154.9855.4654.6155.0455.041,010,200
Dec. 16, 202155.7856.1455.2755.3555.35410,000
Dec. 15, 202154.6955.9454.6455.9155.91532,300
Dec. 14, 202154.0955.1053.5054.1554.151,290,800
Dec. 13, 202154.3654.9454.3054.7854.78307,700
Dec. 10, 202154.3254.9054.2854.3554.35427,300
Dec. 09, 202155.0055.1654.2554.2654.26550,900
Dec. 08, 202154.5255.0454.3654.7654.76919,900
Dec. 07, 202153.7553.9853.2653.5653.56496,100
Dec. 06, 202154.1954.3653.2653.3853.38636,500
Dec. 03, 202154.6954.8253.7354.2054.20828,000
Dec. 02, 202154.2954.7754.1154.5654.56896,800
Dec. 01, 202153.9854.5053.7054.2154.211,246,600
Nov. 30, 202155.4956.2154.9755.1355.13915,100
Nov. 29, 202155.0456.0754.9855.6255.62952,400
Nov. 26, 202157.9058.0056.3756.4756.471,348,200
Nov. 24, 202153.7254.6253.6554.5654.56876,500
Nov. 23, 202154.1254.9053.7054.8554.85749,200
Nov. 22, 202155.6155.7054.8955.0855.08594,700
Nov. 19, 202156.2756.2755.4455.4655.46884,400
Nov. 18, 202155.9256.2455.4856.0256.02821,400
Nov. 17, 202156.0356.5953.1954.7454.743,236,100
Nov. 16, 202157.8157.9855.0455.5755.573,224,300
Nov. 15, 202153.9054.0453.1753.4053.40425,700
Nov. 12, 202153.6654.0053.3353.8253.82824,600
Nov. 11, 202153.6253.7453.1553.5853.581,197,700
Nov. 10, 202153.3053.8353.0053.2553.25565,500
Nov. 09, 202154.0354.2453.0153.1053.101,064,400
Nov. 08, 202154.2554.6654.0654.3354.33826,700
Nov. 05, 202153.0654.3052.5354.2454.241,055,000
Nov. 04, 202154.8855.9854.7655.6455.641,053,100
Nov. 03, 202156.0556.1254.8355.3555.352,130,400
Nov. 02, 202155.9956.0854.8155.1555.15954,300
Nov. 01, 202155.6056.2355.4855.6655.66888,400
Oct. 29, 202156.1856.3354.8055.7655.761,813,100
Oct. 28, 202154.1554.7954.0454.4254.42639,100
Oct. 27, 202154.8355.0953.4253.4453.44668,300
Oct. 26, 202154.8055.1754.6154.9454.94976,400
Oct. 25, 202154.3754.5754.1154.2554.25638,700
Oct. 22, 202153.9554.2453.6353.9953.99353,200
Oct. 21, 202153.4053.7153.0953.5653.56308,600
Oct. 20, 202153.3153.4553.0353.1953.19233,500
Oct. 19, 202152.2452.6352.2152.5752.57298,400
Oct. 18, 202151.8352.3351.7052.1152.11361,100
Oct. 15, 202151.7451.9851.5551.6451.64744,600
Oct. 14, 202151.8852.0651.5351.8151.81388,700
Oct. 13, 202151.4951.7551.3051.3051.30358,200
Oct. 12, 202151.4351.5751.0051.1151.11550,900
Oct. 11, 202151.1051.4050.7750.7850.78236,700
Oct. 08, 202151.3351.4350.7551.0751.07349,400
Oct. 07, 202150.4251.5650.3251.1251.12624,700
Oct. 06, 202150.8651.3850.6751.0051.00998,000
Oct. 05, 202150.6651.2650.6250.9650.961,872,900
Oct. 04, 202150.9751.1050.3050.6250.62612,700
Oct. 01, 202151.1951.2550.0850.9850.98965,900
Sep. 30, 202151.6752.0451.5651.6851.68644,900
Sep. 29, 202151.6351.9551.4251.5851.58533,800
Sep. 28, 202151.6551.6851.1651.5251.52578,600
Sep. 27, 202153.2853.4252.5352.6452.64773,000
Sep. 24, 202154.4954.5253.8254.1354.13922,300
Sep. 23, 202154.9755.1854.7454.8354.83345,600
Sep. 22, 202154.7355.0354.5754.7554.75540,500
Sep. 21, 202154.9655.0354.5754.8354.83438,800
Sep. 20, 202153.6954.7553.6254.7054.70729,300
Sep. 17, 202153.9254.5353.5454.3454.341,570,000
Sep. 16, 202153.3054.2053.1154.1554.151,162,900
Sep. 15, 202153.0753.6552.5953.4953.49891,500
Sep. 14, 202153.4254.1553.4253.7053.70640,600
Sep. 13, 202154.7254.9653.0453.3753.37804,000
Sep. 10, 202155.6655.7355.3855.4355.43390,700
Sep. 09, 202155.9256.0555.5055.5255.52494,600
Sep. 08, 202156.1056.1955.8456.0156.01430,200
Sep. 07, 202156.2656.6356.0256.4956.49625,900
Sep. 03, 202156.1156.8755.9156.6956.69457,200
Sep. 02, 202156.5156.9156.3856.8356.83413,100
Sep. 01, 202155.3656.4955.2456.2956.29692,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...