QGEN - QIAGEN N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 29, 201940.4940.7740.3040.6840.68733,900
Mar 28, 201940.1140.2940.0740.2640.26717,200
Mar 27, 201940.3240.4039.7440.0340.031,060,500
Mar 26, 201940.2540.4340.1140.4140.41873,300
Mar 25, 201939.5839.9739.5439.7739.771,025,200
Mar 22, 201939.8040.0639.4039.4239.42949,700
Mar 21, 201939.8140.4239.8040.3340.331,009,900
Mar 20, 201940.2440.2739.8040.0140.011,219,600
Mar 19, 201939.9640.0539.7439.9339.93831,700
Mar 18, 201939.7939.9139.5339.6939.691,694,500
Mar 15, 201940.1440.1939.7639.8439.841,576,800
Mar 14, 201939.9439.9539.6639.7939.79550,300
Mar 13, 201939.3639.8439.3439.7439.74945,400
Mar 12, 201939.3339.3839.1539.3539.35765,600
Mar 11, 201938.9939.4238.9739.3339.33972,000
Mar 08, 201938.7038.9938.4738.8938.891,411,600
Mar 07, 201938.7939.0338.6438.9238.921,482,000
Mar 06, 201939.4439.5539.0739.2639.261,497,200
Mar 05, 201939.1139.6739.0539.3939.392,977,600
Mar 04, 201939.4839.5038.9439.1339.131,197,700
Mar 01, 201938.7239.3838.6539.2539.251,835,300
Feb 28, 201937.9638.5637.8238.4338.432,293,500
Feb 27, 201937.9638.6737.9438.6038.602,347,900
Feb 26, 201938.4338.6538.3638.4138.411,396,400
Feb 25, 201939.1339.1538.8938.9738.971,442,500
Feb 22, 201938.6439.0938.6439.0439.041,170,300
Feb 21, 201938.6538.8238.4938.7838.781,244,100
Feb 20, 201938.7539.0538.6738.9538.951,049,700
Feb 19, 201938.5338.8938.5338.6338.63902,000
Feb 15, 201938.3938.7238.2938.6438.641,376,700
Feb 14, 201938.2838.4338.0638.1938.191,735,600
Feb 13, 201937.1137.7937.1037.5537.551,320,500
Feb 12, 201937.0737.1836.7737.1737.171,099,800
Feb 11, 201936.8036.9736.5136.6836.681,085,100
Feb 08, 201936.4836.7436.4836.6836.68957,700
Feb 07, 201936.8736.9636.6436.7936.791,556,800
Feb 06, 201937.1437.5337.0237.3337.331,905,300
Feb 05, 201936.2636.7835.7236.4536.452,495,900
Feb 04, 201936.5336.9736.5036.8636.861,522,500
Feb 01, 201936.7036.9236.5036.8036.801,709,200
Jan 31, 201936.9537.3536.8337.0337.032,139,100
Jan 30, 201937.0137.5937.0037.3937.391,082,400
Jan 29, 201937.2137.3136.9837.1137.111,150,300
Jan 28, 201936.8237.2136.6637.1637.161,178,100
Jan 25, 201937.2837.3337.1137.1637.16764,500
Jan 24, 201937.0137.0736.7736.8536.85914,600
Jan 23, 201937.0737.2736.8037.0937.091,607,500
Jan 22, 201936.6437.0236.4436.6936.691,620,600
Jan 18, 201936.7937.0036.6936.9336.93943,700
Jan 17, 201936.4936.7936.3836.6436.64968,100
Jan 16, 201936.6236.8236.4936.5636.561,073,400
Jan 15, 201936.0036.3935.9636.2736.27871,300
Jan 14, 201935.9336.2235.8136.0536.051,168,900
Jan 11, 201936.0736.5736.0536.4836.482,697,700
Jan 10, 201935.9836.4335.9236.3536.351,398,400
Jan 09, 201935.6836.5235.6736.1836.181,565,400
Jan 08, 201935.1035.7135.0635.6735.671,542,300
Jan 07, 201935.3635.4935.0035.2035.201,406,000
Jan 04, 201934.3135.1434.3134.8434.841,526,300
Jan 03, 201934.1334.1733.6833.7833.781,183,500
Jan 02, 201933.8934.1833.5234.1334.131,065,400
Dec 31, 201834.3234.6334.1834.4534.451,221,800
Dec 28, 201834.0834.2833.8033.9233.921,203,200
Dec 27, 201833.1533.9233.0733.9233.921,216,200
Dec 26, 201832.6533.8032.5833.6333.63610,800
Dec 24, 201832.9033.1432.3332.6532.65503,300
Dec 21, 201833.8633.8632.9533.1133.111,294,500
Dec 20, 201833.7033.8233.1933.4433.44849,100
Dec 19, 201833.9734.2333.0433.4633.461,215,500
Dec 18, 201834.0434.2433.4033.7733.771,471,200
Dec 17, 201834.3334.5233.8834.0734.071,266,000
Dec 14, 201834.5034.8934.4734.6034.601,255,900
Dec 13, 201835.0635.1634.7735.0235.021,011,100
Dec 12, 201835.3435.6635.0435.0635.06732,400
Dec 11, 201835.4435.4934.8335.0435.04749,500
Dec 10, 201835.3735.5134.8935.3635.36763,700
Dec 07, 201835.7635.9834.9835.1735.17913,600
Dec 06, 201834.8535.4834.7535.4435.44792,900
Dec 04, 201836.4236.4935.3935.4335.431,121,900
Dec 03, 201836.3236.5536.0036.3036.301,491,700
Nov 30, 201835.0135.4934.9535.4435.44561,000
Nov 29, 201835.2135.6635.1735.2535.251,039,400
Nov 28, 201834.2035.0134.1535.0035.00921,500
Nov 27, 201834.0334.4433.8434.3134.31684,100
Nov 26, 201834.4634.6134.3134.4434.44907,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...