U.S. Markets close in 4 hrs 42 mins

QIAGEN N.V. (QGEN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.25-0.01 (-0.02%)
As of 11:18AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 202147.2947.4047.1547.2447.2497,832
Jun 21, 202147.4247.5246.9647.2647.26525,800
Jun 18, 202146.8147.3746.6147.1247.12837,500
Jun 17, 202146.8146.9846.5146.7746.77993,700
Jun 16, 202148.0648.4047.6848.0348.03611,400
Jun 15, 202147.7547.8447.3747.6947.69558,100
Jun 14, 202147.8047.8547.2747.4247.42724,900
Jun 11, 202147.7347.9247.5147.8747.87447,300
Jun 10, 202147.3747.9147.2947.7247.72413,000
Jun 09, 202147.1747.3746.8946.9146.91443,500
Jun 08, 202147.5647.6746.6147.0047.00658,100
Jun 07, 202146.6447.1846.5247.1547.151,329,500
Jun 04, 202146.6447.0146.5346.5746.57712,500
Jun 03, 202146.4346.8146.2246.6346.63666,000
Jun 02, 202147.2047.4146.9747.0647.06664,200
Jun 01, 202149.2449.2447.6047.6047.60744,200
May 28, 202149.4349.8849.3449.3649.36522,100
May 27, 202149.1849.4949.0349.1449.14622,200
May 26, 202149.5149.6149.1349.3149.31741,300
May 25, 202148.3948.5548.2848.5048.50644,700
May 24, 202147.9148.3047.7448.1348.13463,800
May 21, 202148.4948.5847.7347.7747.77495,500
May 20, 202147.9248.7347.8348.6048.60630,000
May 19, 202146.6747.5946.3547.5647.56866,700
May 18, 202146.9147.1946.6746.7346.73607,500
May 17, 202147.0247.3246.5746.7046.70479,500
May 14, 202146.4746.8946.3546.7846.78503,400
May 13, 202146.6346.8046.1646.5046.50522,000
May 12, 202146.4747.0046.2046.2846.28684,500
May 11, 202145.5946.8345.5846.3846.38604,400
May 10, 202147.8347.8346.8046.8946.89444,600
May 07, 202147.9248.5747.6347.6447.64494,500
May 06, 202147.5548.0947.4747.7147.71852,100
May 05, 202147.9448.3647.3448.0648.061,822,500
May 04, 202147.4148.0847.0947.9447.941,460,800
May 03, 202148.6248.7347.4547.6247.621,107,200
Apr 30, 202148.8649.0547.9648.1348.132,256,400
Apr 29, 202149.0249.0548.3648.4248.42522,000
Apr 28, 202149.0449.2948.6848.7448.74455,000
Apr 27, 202149.4149.7549.0349.3549.35949,500
Apr 26, 202151.6151.6651.0751.2151.21606,200
Apr 23, 202151.4251.6651.0351.4151.41527,400
Apr 22, 202151.4151.7951.2451.3051.30564,600
Apr 21, 202151.2251.9951.0451.8051.80551,900
Apr 20, 202151.9352.2651.8952.2452.24613,900
Apr 19, 202152.3852.5752.1352.4452.44474,900
Apr 16, 202152.3752.7652.2752.7552.75796,700
Apr 15, 202151.4752.8351.4652.6952.69872,200
Apr 14, 202152.1952.2151.0351.1851.18742,600
Apr 13, 202151.9152.1551.6852.0352.03522,200
Apr 12, 202151.2151.6551.0351.5851.58365,200
Apr 09, 202151.3851.4651.1051.2951.29807,900
Apr 08, 202151.3951.6751.2051.3951.39545,200
Apr 07, 202150.5150.7650.3250.7650.76452,000
Apr 06, 202149.8050.4049.5449.9749.971,322,500
Apr 05, 202149.5850.0249.5049.6549.65634,200
Apr 01, 202148.9649.8248.9249.2949.29775,200
Mar 31, 202148.0848.9848.0048.6948.69612,400
Mar 30, 202147.8348.1947.6247.9147.91555,200
Mar 29, 202148.6748.7448.1948.3848.38560,100
Mar 26, 202148.8949.2748.5349.2449.24400,700
Mar 25, 202148.5549.3048.2949.0649.06584,600
Mar 24, 202149.5149.5948.5748.7248.72905,300
Mar 23, 202150.2350.4150.0050.1050.10683,100
Mar 22, 202149.6950.2549.5750.1050.10410,700
Mar 19, 202149.0350.1548.6249.9049.90859,700
Mar 18, 202148.4448.5248.0548.1048.10371,900
Mar 17, 202148.1549.1447.7448.6048.60667,500
Mar 16, 202149.1049.2747.9348.4948.49572,000
Mar 15, 202147.8049.1047.7949.0749.071,001,800
Mar 12, 202147.3948.5147.2248.2948.29828,200
Mar 11, 202147.2548.7347.2548.5848.581,082,900
Mar 10, 202148.2648.4045.7246.9646.961,310,200
Mar 09, 202147.1748.0847.1747.6547.65920,100
Mar 08, 202146.7747.3046.2046.2546.25583,100
Mar 05, 202147.1447.7746.4747.5247.52693,700
Mar 04, 202147.7348.3447.2047.5847.58979,200
Mar 03, 202149.4349.5048.8949.1049.10728,300
Mar 02, 202150.6350.7750.4250.4550.45591,500
Mar 01, 202150.0850.3649.7750.3650.36706,300
Feb 26, 202149.8150.2349.1450.0050.00919,800
Feb 25, 202151.2251.2650.0850.3450.34813,200
Feb 24, 202151.9852.0551.3051.4251.42952,600
Feb 23, 202152.3953.5152.2253.4453.441,792,700
Feb 22, 202155.0655.0754.6454.7954.791,293,200
Feb 19, 202155.8355.9754.8755.3555.351,166,300
Feb 18, 202154.7555.6954.6655.6755.67870,900
Feb 17, 202154.8255.2054.4255.1555.15841,400
Feb 16, 202155.5955.7855.0355.2155.211,034,800
Feb 12, 202154.5256.2154.4956.0256.021,038,100
Feb 11, 202154.7654.9954.3554.8954.891,092,600
Feb 10, 202154.8355.2554.2155.0055.001,242,900
Feb 09, 202154.5954.9953.6054.0654.062,234,700
Feb 08, 202154.2459.0053.9155.7855.783,249,700
Feb 05, 202154.5454.6553.7754.0354.03721,200
Feb 04, 202154.7654.8254.3854.6754.67686,000
Feb 03, 202155.4755.5054.5054.6354.63658,000
Feb 02, 202155.4856.0055.0155.2455.241,100,500
Feb 01, 202153.6756.1053.5855.4255.421,514,300
Jan 29, 202153.2854.7853.2554.1554.151,011,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...