QGEN - QIAGEN N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201941.4441.6741.1441.1641.161,344,718
Dec 12, 201941.4841.6441.2441.5041.502,141,600
Dec 11, 201941.3441.5541.2541.4041.401,354,000
Dec 10, 201941.3341.8541.3241.6841.68838,400
Dec 09, 201941.7941.8241.3541.5241.521,678,200
Dec 06, 201942.1942.2841.7341.8141.811,075,900
Dec 05, 201942.1042.1641.6141.7841.782,807,600
Dec 04, 201942.0942.3341.8441.9041.902,584,600
Dec 03, 201942.6542.9742.4842.5442.541,586,800
Dec 02, 201942.2743.1642.1943.1043.102,240,800
Nov 29, 201942.4843.0542.4642.8042.801,151,500
Nov 27, 201942.2242.7042.1542.6842.681,481,400
Nov 26, 201942.2642.7442.0542.2542.252,599,400
Nov 25, 201941.7841.9141.3641.8341.831,435,500
Nov 22, 201941.7341.8841.4041.6041.602,607,100
Nov 21, 201941.1041.1340.7741.0141.012,545,600
Nov 20, 201940.8041.0540.6240.7740.773,098,700
Nov 19, 201941.2241.3540.9641.0441.043,925,500
Nov 18, 201941.4041.6640.8441.0541.055,668,200
Nov 15, 201937.6841.0037.1540.5640.568,442,300
Nov 14, 201936.6437.5736.4637.2837.2810,298,300
Nov 13, 201932.2636.0432.2535.4535.458,022,100
Nov 12, 201932.3532.6632.0432.2632.261,511,600
Nov 11, 201931.8732.5231.7332.3732.374,174,600
Nov 08, 201931.2731.6831.2231.6131.611,135,100
Nov 07, 201931.1031.4030.8631.3131.311,964,700
Nov 06, 201930.5731.0130.5731.0031.001,648,000
Nov 05, 201930.5230.5730.2830.2930.292,049,500
Nov 04, 201930.9531.0230.3930.7430.741,592,800
Nov 01, 201930.4830.7930.1930.5930.591,896,300
Oct 31, 201930.0030.3229.5829.8129.812,216,200
Oct 30, 201928.8629.1128.7029.0529.051,211,900
Oct 29, 201929.0029.2528.7928.9728.971,553,400
Oct 28, 201928.9029.3128.9029.1529.152,060,200
Oct 25, 201928.5328.9428.4228.8328.831,137,500
Oct 24, 201928.2228.7428.2028.6628.661,531,000
Oct 23, 201928.0628.2527.9828.1528.152,022,700
Oct 22, 201927.8428.4427.7628.2628.262,295,100
Oct 21, 201928.1228.2527.7828.1128.112,166,300
Oct 18, 201928.3628.6428.2928.4928.492,132,400
Oct 17, 201927.9228.4527.8828.1828.181,764,200
Oct 16, 201927.3027.7127.1927.5427.541,502,100
Oct 15, 201927.1127.5827.1127.5027.501,208,600
Oct 14, 201927.1227.4127.0027.2427.241,431,300
Oct 11, 201926.9127.3226.8727.0827.081,784,600
Oct 10, 201926.8127.5726.6727.2427.244,565,700
Oct 09, 201925.1226.7425.0426.3526.355,784,100
Oct 08, 201926.0326.8225.1325.4125.4113,957,300
Oct 07, 201932.1932.4332.0132.0632.061,513,200
Oct 04, 201931.8432.4131.7932.3532.351,326,300
Oct 03, 201931.7632.1331.5031.8931.891,601,400
Oct 02, 201931.4331.8831.3031.6631.661,286,800
Oct 01, 201932.5132.7231.8531.9431.941,219,100
Sep 30, 201932.7633.2232.6932.9732.97812,900
Sep 27, 201933.0533.2332.7932.8532.851,165,200
Sep 26, 201932.8333.2032.7832.9132.911,243,800
Sep 25, 201932.6932.8232.3632.7332.731,169,900
Sep 24, 201933.5533.6633.0933.1033.10534,900
Sep 23, 201933.5033.6233.3733.4533.45413,300
Sep 20, 201933.6233.8933.5233.6733.67799,100
Sep 19, 201934.1634.2133.7733.8233.82455,100
Sep 18, 201934.2534.2733.8534.0434.04462,700
Sep 17, 201933.9434.3533.8734.1334.13699,300
Sep 16, 201933.7734.0833.7634.0134.011,150,900
Sep 13, 201933.7834.0933.5034.0434.041,720,900
Sep 12, 201933.6634.1033.5334.0834.081,684,400
Sep 11, 201933.5534.0333.4933.8333.83774,400
Sep 10, 201932.7833.6832.6933.5033.502,103,000
Sep 09, 201934.0034.0933.4233.4733.47848,300
Sep 06, 201933.9934.3533.9134.1734.17963,100
Sep 05, 201934.3734.4134.1134.2834.281,203,400
Sep 04, 201934.6634.6934.3134.4034.40596,600
Sep 03, 201934.5634.6834.3134.5134.51627,800
Aug 30, 201934.9134.9634.5034.6934.69496,100
Aug 29, 201934.6034.7034.4534.6034.60361,500
Aug 28, 201934.4134.4434.1534.2134.21280,000
Aug 27, 201934.6134.6234.3034.3534.35713,500
Aug 26, 201934.2734.5734.2434.3534.35434,300
Aug 23, 201934.5434.8134.2434.3034.30781,100
Aug 22, 201934.9835.1134.5634.5634.561,069,400
Aug 21, 201934.7335.0534.6034.8034.80784,700
Aug 20, 201934.5334.5434.0434.1734.171,437,700
Aug 19, 201934.8834.9834.6134.8134.81462,600
Aug 16, 201934.4734.7334.3934.5934.59614,100
Aug 15, 201934.3634.5934.2434.4334.43832,800
Aug 14, 201935.3635.5634.6034.6034.60931,900
Aug 13, 201935.7536.0935.6835.8835.88982,400
Aug 12, 201936.2236.3235.6535.9435.94697,000
Aug 09, 201936.8936.9336.3636.4536.45426,900
Aug 08, 201936.7637.1036.6637.0137.01544,700
Aug 07, 201935.9536.4535.8636.3436.34496,900
Aug 06, 201936.3236.6036.0936.3436.34447,800
Aug 05, 201936.6536.6736.1136.3336.331,091,700
Aug 02, 201937.1637.2636.7737.1937.191,160,600
Aug 01, 201937.4837.8037.0537.2237.22753,700
Jul 31, 201938.1538.4837.4237.7237.72796,800
Jul 30, 201938.0638.5237.9638.4138.41641,400
Jul 29, 201938.4738.5338.1838.3538.35603,700
Jul 26, 201938.2838.5638.0938.2938.29974,100
Jul 25, 201937.8438.0237.4837.8737.872,198,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...