QGEN - QIAGEN N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201934.7335.0534.6034.8034.80784,700
Aug 20, 201934.5334.5434.0434.1734.171,437,700
Aug 19, 201934.8834.9834.6134.8134.81462,600
Aug 16, 201934.4734.7334.3934.5934.59614,100
Aug 15, 201934.3634.5934.2434.4334.43832,800
Aug 14, 201935.3635.5634.6034.6034.60931,900
Aug 13, 201935.7536.0935.6835.8835.88982,400
Aug 12, 201936.2236.3235.6535.9435.94697,000
Aug 09, 201936.8936.9336.3636.4536.45426,900
Aug 08, 201936.7637.1036.6637.0137.01544,700
Aug 07, 201935.9536.4535.8636.3436.34496,900
Aug 06, 201936.3236.6036.0936.3436.34447,800
Aug 05, 201936.6536.6736.1136.3336.331,091,700
Aug 02, 201937.1637.2636.7737.1937.191,160,600
Aug 01, 201937.4837.8037.0537.2237.22753,700
Jul 31, 201938.1538.4837.4237.7237.72796,800
Jul 30, 201938.0638.5237.9638.4138.41641,400
Jul 29, 201938.4738.5338.1838.3538.35603,700
Jul 26, 201938.2838.5638.0938.2938.29974,100
Jul 25, 201937.8438.0237.4837.8737.872,198,800
Jul 24, 201939.8940.1439.6240.1040.10858,600
Jul 23, 201939.9240.0139.6239.8239.82822,000
Jul 22, 201939.7340.0639.6339.9239.921,797,100
Jul 19, 201939.7739.8039.5439.5439.54840,800
Jul 18, 201939.5939.9039.5439.8639.86354,400
Jul 17, 201939.5639.7239.4739.5839.58354,400
Jul 16, 201939.6239.7039.2239.5039.50889,800
Jul 15, 201939.9940.1739.7940.0540.05584,900
Jul 12, 201939.9039.9639.4839.6939.69720,400
Jul 11, 201940.2140.2539.6439.7939.79531,500
Jul 10, 201940.0740.1439.9039.9839.98351,700
Jul 09, 201939.6339.9939.6339.9239.92348,500
Jul 08, 201940.0640.0639.6139.8239.82573,400
Jul 05, 201939.9040.3239.7640.2640.26809,300
Jul 03, 201940.6840.9340.6340.8140.81228,700
Jul 02, 201940.5640.7540.4240.6740.67620,500
Jul 01, 201940.8740.9340.5540.6940.69521,700
Jun 28, 201940.4740.6440.2540.5540.55933,200
Jun 27, 201939.8240.2339.8240.1940.19474,100
Jun 26, 201940.1740.3539.9039.9839.98890,700
Jun 25, 201940.6640.8240.3440.3740.37636,900
Jun 24, 201940.8640.9740.6440.6840.68798,400
Jun 21, 201940.6140.8140.3740.7140.71787,200
Jun 20, 201941.3541.4240.8041.2141.211,327,500
Jun 19, 201940.4340.7340.3040.6740.67624,200
Jun 18, 201940.3840.5440.2040.4440.441,251,000
Jun 17, 201939.7439.8639.4839.6439.64690,300
Jun 14, 201939.4239.8039.3639.5239.521,968,600
Jun 13, 201939.5639.6539.4239.6239.622,168,300
Jun 12, 201939.0039.3438.9739.2839.28661,200
Jun 11, 201939.4139.4338.6539.0039.001,112,600
Jun 10, 201938.9039.0438.7338.8738.87535,900
Jun 07, 201939.1439.2538.8838.9238.92884,300
Jun 06, 201939.0039.0838.4438.5638.56911,400
Jun 05, 201938.6038.9738.5438.7838.781,503,900
Jun 04, 201938.1338.3837.8638.2838.281,665,100
Jun 03, 201938.3838.4537.8637.9637.961,214,400
May 31, 201937.8738.2237.7438.0838.08868,300
May 30, 201937.9738.0637.7737.8737.87712,900
May 29, 201937.8937.9437.4437.7637.761,550,900
May 28, 201938.4438.6638.1838.2838.281,380,100
May 24, 201938.6538.7638.1738.2038.201,169,800
May 23, 201938.4038.6538.3038.4538.45943,600
May 22, 201938.5838.8438.4038.7038.701,559,400
May 21, 201938.5638.8338.3338.5138.512,438,400
May 20, 201938.3638.6137.8938.0138.012,572,200
May 17, 201937.3037.6037.0437.0737.07687,700
May 16, 201937.6537.8537.4037.5037.501,206,300
May 15, 201937.1837.5036.8937.2537.252,198,800
May 14, 201936.4136.9336.2236.6436.641,566,700
May 13, 201936.0736.1935.6135.7335.731,393,700
May 10, 201936.0636.8736.0636.7236.721,551,100
May 09, 201935.6836.3835.6736.2636.261,566,800
May 08, 201936.7737.0736.5836.5936.591,197,100
May 07, 201937.9938.1436.5136.8236.822,231,300
May 06, 201937.8238.9437.7838.8538.851,610,600
May 03, 201938.5539.0438.5038.9638.96945,900
May 02, 201938.1538.5138.0338.5138.511,504,600
May 01, 201939.0439.0938.6238.6338.63464,000
Apr 30, 201938.3239.1838.2838.9638.961,050,400
Apr 29, 201938.8939.0138.6238.9438.94982,500
Apr 26, 201938.6938.8538.4638.8538.85631,200
Apr 25, 201938.2538.8338.1038.6838.68985,600
Apr 24, 201938.7738.7738.2038.5338.53821,400
Apr 23, 201938.2538.8338.1238.7338.732,132,800
Apr 22, 201938.2838.4237.8637.9937.991,751,700
Apr 18, 201938.5438.6937.9738.3038.301,853,900
Apr 17, 201939.6839.7338.0838.5338.532,412,700
Apr 16, 201940.5740.6839.4639.7339.73980,200
Apr 15, 201940.5540.6840.3440.4540.451,228,700
Apr 12, 201940.8340.9940.5540.6140.611,176,200
Apr 11, 201941.4141.4540.9141.0141.01617,200
Apr 10, 201941.1641.4941.1141.3941.39340,800
Apr 09, 201941.2141.3941.0741.1441.14547,000
Apr 08, 201941.5541.5541.1341.3241.321,053,000
Apr 05, 201941.0341.2940.9641.2441.24933,200
Apr 04, 201941.1141.2240.7341.0341.03772,700
Apr 03, 201941.2741.4741.0941.2241.22565,900
Apr 02, 201941.0741.2140.7641.1441.141,233,400
Apr 01, 201941.0341.1740.7340.8940.891,161,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...