QGEN - QIAGEN N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201940.380.000.0040.4440.4471,000
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...