Advertisement
Advertisement
U.S. markets close in 4 hours 38 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Qiagen N.V. (QGEN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.10+0.51 (+1.17%)
As of 11:21AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202243.9644.2243.8144.1044.10495,278
Oct 05, 202243.4243.9043.1343.5943.59868,100
Oct 04, 202243.0843.9343.0843.7743.77967,000
Oct 03, 202241.9242.2341.7042.0142.01951,200
Sep 30, 202241.3942.3041.2641.2841.28836,400
Sep 29, 202241.1941.4140.8741.2241.22836,900
Sep 28, 202241.0341.7240.9241.5841.58708,900
Sep 27, 202241.2241.5840.7040.9040.90830,500
Sep 26, 202241.1541.3640.4940.9640.96987,000
Sep 23, 202241.3641.5640.9941.3241.32993,100
Sep 22, 202242.0342.0641.5541.8541.85728,300
Sep 21, 202242.8943.3442.3642.3842.38774,200
Sep 20, 202243.0743.5142.9043.3543.35954,000
Sep 19, 202243.1143.5642.8043.5643.56594,700
Sep 16, 202243.9444.1943.3043.4043.401,227,100
Sep 15, 202244.9945.3844.7444.9744.97582,200
Sep 14, 202245.2045.2344.7444.9744.971,435,100
Sep 13, 202246.1446.1945.0645.3045.30966,200
Sep 12, 202246.6047.0046.3646.5846.58895,200
Sep 09, 202246.4746.6346.1446.1646.161,637,400
Sep 08, 202245.2846.3645.1946.0746.071,190,000
Sep 07, 202245.3046.1745.3046.0946.09887,100
Sep 06, 202245.3845.9545.2045.3945.39819,300
Sep 02, 202245.5045.8845.0345.3745.37989,300
Sep 01, 202244.9045.2644.4445.2145.211,054,000
Aug 31, 202245.5845.9245.3545.4345.43789,700
Aug 30, 202245.8545.8945.2545.3145.31990,400
Aug 29, 202245.8546.1245.6945.8045.80509,100
Aug 26, 202247.7547.7646.2146.2746.271,234,300
Aug 25, 202247.4647.8847.3147.8747.87447,700
Aug 24, 202246.9447.4346.6847.2047.20624,500
Aug 23, 202246.7346.9246.2846.4546.45625,700
Aug 22, 202246.6847.0446.6646.9346.93681,800
Aug 19, 202247.2947.5046.9047.0847.08380,400
Aug 18, 202247.8847.9147.2847.3947.39638,300
Aug 17, 202248.2948.4547.8148.0548.05543,300
Aug 16, 202249.1549.1548.3548.7848.78938,300
Aug 15, 202249.8949.9649.3649.6649.66801,900
Aug 12, 202249.5649.9249.4249.9249.92303,400
Aug 11, 202250.2650.5149.6349.7849.78427,500
Aug 10, 202249.3649.8949.1449.8549.85526,100
Aug 09, 202249.2949.3648.2948.5248.52653,200
Aug 08, 202249.4849.7949.2549.4549.45714,200
Aug 05, 202249.2449.7448.9249.7049.701,145,100
Aug 04, 202249.8750.4949.4850.4250.42799,500
Aug 03, 202249.7849.8849.1849.7749.77631,800
Aug 02, 202249.2849.7249.1349.4149.41763,000
Aug 01, 202249.8650.1349.5149.5949.591,053,900
Jul 29, 202249.8849.9249.4449.6449.64937,300
Jul 28, 202248.5149.7248.2149.4549.45724,300
Jul 27, 202247.2948.5947.1148.3148.311,154,600
Jul 26, 202247.0249.0046.8947.8847.881,905,400
Jul 25, 202247.7547.8047.0747.4047.40996,300
Jul 22, 202247.9248.4247.5547.9047.90755,900
Jul 21, 202247.1448.6647.1448.5348.531,002,000
Jul 20, 202246.4846.9846.3146.8746.87940,200
Jul 19, 202246.3247.2146.2647.0447.04856,000
Jul 18, 202246.7246.9146.0046.1446.141,673,400
Jul 15, 202246.3147.0646.0046.9646.961,242,400
Jul 14, 202246.2946.3045.3446.0146.01781,400
Jul 13, 202245.8246.7145.8046.3646.36539,200
Jul 12, 202247.3647.5246.4346.7346.73831,200
Jul 11, 202247.9948.2647.6747.9347.93850,900
Jul 08, 202247.8048.6947.8048.3048.301,284,900
Jul 07, 202248.0449.1147.9049.0849.081,264,600
Jul 06, 202248.0248.5347.9648.4048.401,742,100
Jul 05, 202247.3848.3547.3548.3248.321,319,700
Jul 01, 202246.7247.8846.6747.8547.851,352,600
Jun 30, 202246.2747.4046.2747.2047.201,189,500
Jun 29, 202246.6046.9246.3546.6846.681,295,100
Jun 28, 202247.1847.2846.6346.8346.83771,700
Jun 27, 202247.0847.5746.7946.9946.991,130,500
Jun 24, 202246.1446.6945.7746.6346.631,408,600
Jun 23, 202243.8344.8343.6744.8344.83705,400
Jun 22, 202243.0444.1842.9843.8143.81710,900
Jun 21, 202243.0043.6742.6843.3443.341,452,500
Jun 17, 202243.0643.9843.0643.6943.691,137,000
Jun 16, 202243.7243.8743.2543.5443.54952,600
Jun 15, 202243.7144.3043.3744.0444.04669,900
Jun 14, 202242.9143.0742.4442.9842.981,246,200
Jun 13, 202244.2644.5143.7743.9043.90899,700
Jun 10, 202244.8045.0744.5444.8844.881,015,700
Jun 09, 202246.6346.6645.7745.9145.91759,400
Jun 08, 202246.5147.1046.4646.7746.77732,200
Jun 07, 202245.9146.7745.8246.7346.73622,000
Jun 06, 202245.9346.6245.7746.2546.251,082,900
Jun 03, 202246.0446.0545.3445.6045.60417,800
Jun 02, 202245.0146.3344.7946.2946.29617,300
Jun 01, 202245.8646.1344.8145.0545.05690,900
May 31, 202246.9146.9445.7045.9545.95707,200
May 27, 202246.5047.3946.4347.3947.39746,000
May 26, 202245.6345.8245.3845.6345.63466,500
May 25, 202245.2545.7545.0345.3545.351,229,000
May 24, 202246.0946.2445.1845.5545.55672,000
May 23, 202245.8345.9845.4245.8945.89837,700
May 20, 202245.2845.4944.7845.2745.271,488,100
May 19, 202243.8545.0643.8144.4544.451,390,500
May 18, 202244.8845.2643.9143.9643.961,045,100
May 17, 202246.5746.9245.8845.8945.89896,900
May 16, 202246.1046.7345.6846.3546.35982,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement