QGEN - QIAGEN N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201834.2734.7634.1534.6034.60451,400
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
Aug 24, 201838.9739.0338.8138.8338.83615,700
Aug 23, 201838.8339.0138.7338.9138.91561,000
Aug 22, 201839.0239.3438.7939.3039.301,427,700
Aug 21, 201838.2738.4737.9738.2438.241,188,800
Aug 20, 201837.6337.8237.5537.7437.741,169,900
Aug 17, 201837.2937.3937.0937.2837.28925,100
Aug 16, 201837.2737.4937.0137.2937.29801,500
Aug 15, 201837.2837.3236.9737.0737.071,541,600
Aug 14, 201838.0438.1237.8137.9037.90426,900
Aug 13, 201838.1338.2737.6337.8337.83714,300
Aug 10, 201838.0538.5938.0538.2838.28546,500
Aug 09, 201838.5838.5838.3338.3438.34674,400
Aug 08, 201839.1339.1338.4238.4438.441,102,300
Aug 07, 201839.0939.1838.8538.8838.881,728,600
Aug 06, 201838.4738.8138.4138.5838.581,139,800
Aug 03, 201838.0738.1737.9238.0838.08715,800
Aug 02, 201837.6037.9837.6037.9637.961,340,500
Aug 01, 201838.2638.3737.4637.6237.622,461,000
Jul 31, 201836.2536.9036.0036.1236.121,723,800
Jul 30, 201836.6136.6135.8736.1436.141,019,300
Jul 27, 201836.7736.8436.2736.4536.451,131,000
Jul 26, 201837.1437.2636.9737.1537.15539,900
Jul 25, 201836.7837.3036.7437.0937.09721,000
Jul 24, 201836.8337.0636.5036.6836.68648,400
Jul 23, 201836.6736.9236.4936.7836.781,168,100
Jul 20, 201837.1337.1636.9036.9236.92417,000
Jul 19, 201836.5937.1036.5536.9436.94555,200
Jul 18, 201836.8836.8936.5936.7036.70454,300
Jul 17, 201836.5337.0136.4436.9136.91645,800
Jul 16, 201837.0837.1036.7436.8036.80521,200
Jul 13, 201837.2137.2537.0637.1037.10519,200
Jul 12, 201837.4437.5637.1637.3537.351,926,400
Jul 11, 201836.8237.2536.7936.9536.951,367,900
Jul 10, 201837.5237.5937.2137.3037.30606,900
Jul 09, 201837.4937.5436.9437.1437.14787,800
Jul 06, 201836.9037.1836.8436.9336.93574,000
Jul 05, 201836.5836.6136.0636.4736.471,090,900
Jul 03, 201836.2336.2736.0736.1336.13416,400
Jul 02, 201835.7036.0135.5735.9935.99467,500
Jun 29, 201836.3636.6436.0736.1636.161,366,500
Jun 28, 201835.2535.8335.0835.7335.73571,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...