QGEN - QIAGEN N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201836.4836.5035.8035.9335.93414,307
Jun 22, 201836.6536.8036.4936.6636.661,070,700
Jun 21, 201836.4636.4636.1136.2136.21809,400
Jun 20, 201836.5736.5936.3236.4336.43365,100
Jun 19, 201836.3336.5436.2436.5236.52470,800
Jun 18, 201836.5836.8136.5236.7636.76464,500
Jun 15, 201837.2737.3237.0237.1537.15854,300
Jun 14, 201837.5337.5837.3437.3937.39938,200
Jun 13, 201837.4737.6137.3037.4737.472,405,100
Jun 12, 201837.1537.4837.0937.2237.221,104,500
Jun 11, 201836.5537.2436.5337.1537.151,416,100
Jun 08, 201836.6036.6236.3836.5436.54412,300
Jun 07, 201836.7336.7636.3436.4936.491,875,900
Jun 06, 201836.4936.9536.3836.7736.771,213,400
Jun 05, 201836.4336.6536.2436.4836.482,023,100
Jun 04, 201836.8136.8936.6336.6836.68649,600
Jun 01, 201836.5636.8136.3736.6536.65795,700
May 31, 201836.5336.6536.1836.3136.311,308,300
May 30, 201836.3637.1636.3436.8836.881,147,300
May 29, 201835.9536.3835.8336.3036.301,077,700
May 25, 201836.1436.4336.0836.2636.262,053,800
May 24, 201835.8836.6235.8136.2836.281,481,000
May 23, 201835.4735.9235.4635.9035.90811,600
May 22, 201835.8235.9335.6735.8535.85439,900
May 21, 201835.5535.9535.5535.7535.75985,000
May 18, 201835.2735.5135.1635.4635.461,088,400
May 17, 201835.1635.2434.9735.0935.09424,200
May 16, 201835.0835.2234.8935.1335.13826,300
May 15, 201835.2035.3034.8734.9834.98429,600
May 14, 201835.1735.6435.1735.4835.48590,900
May 11, 201835.0835.4435.0135.4035.40508,500
May 10, 201834.8435.1134.6834.9334.93804,400
May 09, 201834.6035.0434.2334.8834.88896,600
May 08, 201834.3334.9134.2234.7134.71805,800
May 07, 201834.1634.8934.1534.6034.601,214,400
May 04, 201833.9434.4833.8434.3134.31829,000
May 03, 201833.2834.6833.0634.2634.261,772,300
May 02, 201832.8733.0732.4032.4032.40784,500
May 01, 201832.6333.0032.4032.9532.95530,400
Apr 30, 201833.0833.1032.5732.7132.711,078,000
Apr 27, 201832.9633.0632.6732.8932.89554,600
Apr 26, 201832.6232.9032.5532.7132.71434,700
Apr 25, 201832.2532.4831.9332.3732.37944,800
Apr 24, 201832.6332.8932.2432.4832.48862,700
Apr 23, 201832.7932.9932.6332.7832.78342,100
Apr 20, 201832.6932.9232.5932.8132.81404,500
Apr 19, 201833.0733.1232.6132.7932.79600,200
Apr 18, 201832.9333.2032.8933.0833.08926,400
Apr 17, 201833.0033.1232.8533.0133.01345,100
Apr 16, 201832.7932.8232.5332.6732.67359,900
Apr 13, 201832.7832.9232.5432.8232.82669,000
Apr 12, 201832.2532.7532.2032.5832.58821,900
Apr 11, 201831.9632.1131.7631.9731.97455,400
Apr 10, 201831.9732.2131.8932.0432.04508,600
Apr 09, 201831.4831.8631.3731.4131.41535,400
Apr 06, 201831.5931.8531.1031.2331.23456,400
Apr 05, 201831.9932.1831.8732.0132.01764,400
Apr 04, 201831.1231.8831.1231.8031.80708,900
Apr 03, 201831.7431.8831.1631.4931.49807,600
Apr 02, 201832.3032.4431.2731.5931.59619,000
Mar 29, 201832.2632.6932.0332.3132.31766,300
Mar 28, 201832.5232.6132.1032.1632.161,540,400
Mar 27, 201832.9633.0032.0232.2032.20499,200
Mar 26, 201832.9833.1432.2432.8732.87735,700
Mar 23, 201832.6232.8632.2732.3232.32936,100
Mar 22, 201832.9833.1732.4532.4632.46805,600
Mar 21, 201833.7633.9233.4933.6033.60489,000
Mar 20, 201833.7733.9333.6133.8233.82641,700
Mar 19, 201834.2134.2133.3833.6133.61761,100
Mar 16, 201833.6634.1733.6334.0034.00889,500
Mar 15, 201833.6533.8533.4933.6033.60397,300
Mar 14, 201833.8934.0333.5433.6533.65814,600
Mar 13, 201834.5434.5633.8034.0034.00611,600
Mar 12, 201834.4834.6934.2834.3934.39403,900
Mar 09, 201834.5434.6134.3334.5934.59642,200
Mar 08, 201834.2534.5734.1134.4334.43647,400
Mar 07, 201833.4734.4533.3734.2934.29940,600
Mar 06, 201833.6933.9833.6333.8733.87733,500
Mar 05, 201832.8533.5932.7133.4633.46792,500
Mar 02, 201832.3432.8232.2432.7332.73602,100
Mar 01, 201833.1333.1732.2732.6532.651,408,600
Feb 28, 201833.9234.1433.6133.7033.70924,800
Feb 27, 201834.1034.1033.7533.8233.821,290,100
Feb 26, 201833.9534.1933.7334.1734.17489,200
Feb 23, 201833.6734.0133.3833.9733.97688,100
Feb 22, 201833.9934.0833.4833.5633.56643,100
Feb 21, 201833.8534.4733.7533.9433.94823,100
Feb 20, 201834.0434.3233.7733.8733.87630,000
Feb 16, 201833.8134.3433.7434.2134.211,008,400
Feb 15, 201833.1233.8633.0633.8033.80840,400
Feb 14, 201831.8833.1331.8133.0333.031,068,300
Feb 13, 201831.7232.1031.5832.0132.01550,000
Feb 12, 201832.1332.1431.4631.9231.92963,600
Feb 09, 201831.6632.1231.0131.8131.811,429,800
Feb 08, 201832.4432.4431.0131.0131.01932,700
Feb 07, 201832.2632.7632.2132.3132.311,002,900
Feb 06, 201831.9832.6931.5532.3832.381,837,400
Feb 05, 201833.4433.5732.0332.1432.142,038,600
Feb 02, 201833.7533.8233.2533.3433.343,103,800
Feb 01, 201834.3834.4533.3734.0034.002,731,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...