QGEN - QIAGEN N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201936.7937.0036.6936.9336.93943,700
Jan 17, 201936.4936.7936.3836.6436.64968,100
Jan 16, 201936.6236.8236.4936.5636.561,073,400
Jan 15, 201936.0036.3935.9636.2736.27871,300
Jan 14, 201935.9336.2235.8136.0536.051,168,900
Jan 11, 201936.0736.5736.0536.4836.482,697,700
Jan 10, 201935.9836.4335.9236.3536.351,398,400
Jan 09, 201935.6836.5235.6736.1836.181,565,400
Jan 08, 201935.1035.7135.0635.6735.671,542,300
Jan 07, 201935.3635.4935.0035.2035.201,406,000
Jan 04, 201934.3135.1434.3134.8434.841,526,300
Jan 03, 201934.1334.1733.6833.7833.781,279,400
Jan 02, 201933.8934.1833.5234.1334.131,065,400
Dec 31, 201834.3234.6334.1834.4534.451,221,800
Dec 28, 201834.0834.2833.8033.9233.921,203,200
Dec 27, 201833.1533.9233.0733.9233.921,216,200
Dec 26, 201832.6533.8032.5833.6333.63610,800
Dec 24, 201832.9033.1432.3332.6532.65503,300
Dec 21, 201833.8633.8632.9533.1133.111,294,500
Dec 20, 201833.7033.8233.1933.4433.44849,100
Dec 19, 201833.9734.2333.0433.4633.461,215,500
Dec 18, 201834.0434.2433.4033.7733.771,471,200
Dec 17, 201834.3334.5233.8834.0734.071,266,000
Dec 14, 201834.5034.8934.4734.6034.601,255,900
Dec 13, 201835.0635.1634.7735.0235.021,011,100
Dec 12, 201835.3435.6635.0435.0635.06732,400
Dec 11, 201835.4435.4934.8335.0435.04749,500
Dec 10, 201835.3735.5134.8935.3635.36763,700
Dec 07, 201835.7635.9834.9835.1735.17913,600
Dec 06, 201834.8535.4834.7535.4435.44792,900
Dec 04, 201836.4236.4935.3935.4335.431,121,900
Dec 03, 201836.3236.5536.0036.3036.301,491,700
Nov 30, 201835.0135.4934.9535.4435.44561,000
Nov 29, 201835.2135.6635.1735.2535.251,039,400
Nov 28, 201834.2035.0134.1535.0035.00921,500
Nov 27, 201834.0334.4433.8434.3134.31684,100
Nov 26, 201834.4634.6134.3134.4434.44907,600
Nov 23, 201833.8934.5933.8434.5134.51407,300
Nov 21, 201833.9034.3433.7434.1134.11850,000
Nov 20, 201833.5834.3133.5533.9133.911,325,100
Nov 19, 201834.5434.6933.9134.2334.231,191,800
Nov 16, 201834.2734.7634.1534.6034.60501,800
Nov 15, 201833.8934.5433.4534.5134.51883,000
Nov 14, 201834.5934.7334.0234.2634.26985,400
Nov 13, 201834.9935.2334.5934.8734.87926,800
Nov 12, 201835.5935.6334.9335.0835.08721,300
Nov 09, 201836.2436.3235.6135.9735.97701,500
Nov 08, 201836.5636.7636.3936.4536.45838,300
Nov 07, 201836.2536.7636.1736.5936.591,446,900
Nov 06, 201836.2636.3635.6335.8735.872,830,700
Nov 05, 201836.9537.1436.6736.9836.98671,000
Nov 02, 201837.3137.4436.3636.8436.841,541,800
Nov 01, 201836.8336.8736.1336.3536.351,102,100
Oct 31, 201836.1336.6936.0136.3036.302,013,400
Oct 30, 201835.5936.1134.8835.5635.562,590,300
Oct 29, 201834.3234.5433.0233.5433.541,200,800
Oct 26, 201833.9534.5433.6833.9733.971,803,000
Oct 25, 201834.0034.3533.7133.9233.921,469,200
Oct 24, 201834.7634.9333.2633.5233.521,759,900
Oct 23, 201834.5835.1634.1434.9834.981,254,100
Oct 22, 201836.0036.0835.4935.5835.58939,500
Oct 19, 201835.9636.2735.6735.9135.911,627,700
Oct 18, 201835.8335.8935.2035.4535.451,004,600
Oct 17, 201835.2935.5035.0635.3335.331,334,600
Oct 16, 201835.3335.4134.9035.1335.13866,200
Oct 15, 201834.4034.5534.2434.2934.29797,200
Oct 12, 201834.3834.5633.8534.3634.361,112,700
Oct 11, 201834.3734.6333.7734.0034.001,337,400
Oct 10, 201835.1235.3234.5234.5434.542,106,800
Oct 09, 201835.2935.8135.2935.5735.57766,600
Oct 08, 201835.7135.9735.4235.6635.661,533,000
Oct 05, 201836.3936.6936.0836.2336.23756,800
Oct 04, 201836.9336.9336.1436.5136.511,576,800
Oct 03, 201837.8437.9336.9937.0737.071,404,900
Oct 02, 201838.0838.0837.5037.7037.701,227,900
Oct 01, 201838.2138.2737.8137.9537.95697,400
Sep 28, 201837.6238.0837.5837.8837.881,506,800
Sep 27, 201837.4337.9837.3737.7737.77726,300
Sep 26, 201837.3237.8837.2137.3437.34883,400
Sep 25, 201837.8437.8737.2937.4437.441,297,800
Sep 24, 201837.5737.5837.1837.4237.42570,600
Sep 21, 201838.2138.2537.4237.4737.471,201,700
Sep 20, 201838.3238.4138.0338.3038.30626,600
Sep 19, 201837.8538.2037.8038.1438.14549,400
Sep 18, 201837.6438.1737.6438.1238.12858,700
Sep 17, 201837.6437.6837.1437.4237.42592,000
Sep 14, 201837.6737.8037.2637.5137.51898,200
Sep 13, 201837.9638.2937.9438.2338.23808,500
Sep 12, 201837.6038.2337.4438.0938.09778,700
Sep 11, 201837.9037.9437.5237.6037.60598,100
Sep 10, 201838.1938.2537.9038.1438.14428,700
Sep 07, 201837.8338.2937.8338.1138.11639,900
Sep 06, 201837.8038.1137.6837.9437.94837,000
Sep 05, 201838.4238.4438.0538.2538.25672,700
Sep 04, 201838.5338.5738.1438.4038.401,035,700
Aug 31, 201838.5738.9838.5138.9738.97663,200
Aug 30, 201839.0239.2438.8539.0639.061,029,300
Aug 29, 201839.3839.4539.1439.3939.39325,400
Aug 28, 201839.3239.3739.0839.1139.11755,100
Aug 27, 201839.1039.2539.0539.0939.09374,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...