QGEN - QIAGEN N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201832.6232.8632.5532.7032.7095,453
Apr 25, 201832.2532.4831.9332.3732.37462,500
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
Jan 31, 201833.7033.8133.2733.4933.491,395,700
Jan 30, 201833.7933.8933.5033.8133.811,962,200
Jan 29, 201834.5534.7734.3434.4134.412,607,500
Jan 26, 201834.0134.7933.9934.7234.721,166,300
Jan 25, 201833.7634.0033.5533.9533.951,149,200
Jan 24, 201833.4833.5833.2133.4033.401,008,600
Jan 23, 201833.2933.7233.2533.5533.55866,000
Jan 22, 201832.9133.1532.6933.0533.05821,800
Jan 19, 201833.0333.1132.7132.8732.871,831,000
Jan 18, 201832.8132.8532.5432.5632.56999,000
Jan 17, 201832.4733.0532.3632.8932.89834,500
Jan 16, 201832.8632.9532.5632.6132.61678,400
Jan 12, 201832.1432.7132.1132.6532.65723,300
Jan 11, 201831.7932.2331.7632.1932.19777,700
Jan 10, 201832.2132.2132.2132.2132.21-
Jan 09, 201831.9032.4931.7132.2132.216,152,600
Jan 08, 201832.3532.4031.5331.6631.661,913,500
Jan 05, 201832.5132.8132.2732.4632.46966,400
Jan 04, 201832.5832.6032.1532.2432.24984,800
Jan 03, 201831.7431.9731.4431.9331.93951,800
Jan 02, 201830.9231.3630.7831.3631.36651,200
Dec 29, 201731.1631.3630.9330.9330.93661,500
Dec 28, 201731.2231.2531.0031.1031.10824,900
Dec 27, 201731.4231.7731.3231.3831.38749,200
Dec 26, 201731.6231.8631.0631.1631.16450,600
Dec 22, 201731.9331.9931.7231.7431.74605,600
Dec 21, 201732.1732.3331.9231.9931.99605,100
Dec 20, 201732.4032.4832.0232.0832.08831,900
Dec 19, 201732.4932.7632.4232.5432.54652,100
Dec 18, 201732.7532.9732.3832.4032.40926,600
Dec 15, 201731.7532.1531.7532.1232.121,544,500
Dec 14, 201732.1532.2731.5131.6131.61922,400
Dec 13, 201731.8932.6531.8832.0532.051,115,600
Dec 12, 201731.3631.7331.3231.6731.67753,800
Dec 11, 201731.4831.5031.0631.2631.26640,200
Dec 08, 201731.1831.4331.1031.4131.41609,300
Dec 07, 201730.9131.3530.7831.2431.24782,700
Dec 06, 201730.6730.9630.6430.8430.84524,900
Dec 05, 201730.9431.3530.8731.0231.02667,300
Dec 04, 201731.8632.0231.2431.2431.24738,100
Dec 01, 201731.4831.8531.3831.6731.67743,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...