Qiagen N.V. (QGEN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.94

+1.70

(+4.02%)

At close: 04:00PM EDT

43.94

0.00

(0.00%)

After hours:

06:01PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	42.92	44.14	42.87	43.94	43.94	1,493,300
25 Jul 2024	42.24	43.00	42.15	42.24	42.24	1,444,900
24 Jul 2024	41.45	42.30	41.44	42.01	42.01	997,600
23 Jul 2024	42.10	42.14	41.36	41.45	41.45	1,014,800
22 Jul 2024	41.97	42.40	41.67	42.34	42.34	1,277,800
19 Jul 2024	41.45	41.72	40.91	41.55	41.55	1,092,400
18 Jul 2024	42.45	42.55	41.55	41.78	41.78	1,044,300
17 Jul 2024	42.29	42.79	42.19	42.48	42.48	1,380,800
16 Jul 2024	41.52	42.70	41.52	42.57	42.57	1,009,000
15 Jul 2024	41.86	41.93	41.54	41.80	41.80	1,914,400
12 Jul 2024	41.52	42.21	41.49	42.18	42.18	890,300
11 Jul 2024	41.26	41.70	40.99	41.11	41.11	1,014,200
10 Jul 2024	40.60	41.15	40.53	41.03	41.03	847,000
09 Jul 2024	40.44	40.44	39.73	40.06	40.06	812,200
08 Jul 2024	41.01	41.17	40.06	40.24	40.24	1,059,400
05 Jul 2024	40.98	41.23	40.77	41.10	41.10	804,000
03 Jul 2024	40.68	40.86	40.40	40.58	40.58	291,800
02 Jul 2024	40.36	40.78	40.26	40.70	40.70	665,800
01 Jul 2024	40.79	41.40	40.14	40.23	40.23	1,004,300
28 Jun 2024	41.13	41.57	40.72	41.09	41.09	1,593,600
27 Jun 2024	41.02	41.51	40.85	41.10	41.10	1,287,600
26 Jun 2024	40.73	40.99	40.53	40.73	40.73	940,700
25 Jun 2024	41.77	41.80	41.03	41.04	41.04	783,600
24 Jun 2024	42.00	42.21	41.90	42.03	42.03	592,700
21 Jun 2024	41.86	41.90	41.01	41.86	41.86	1,928,800
20 Jun 2024	41.58	42.01	41.24	41.89	41.89	1,944,600
18 Jun 2024	44.22	44.50	43.62	43.75	43.75	1,002,300
17 Jun 2024	42.48	43.74	42.37	43.73	43.73	1,185,100
14 Jun 2024	43.15	43.20	42.28	42.34	42.34	898,400
13 Jun 2024	44.00	44.00	43.33	43.35	43.35	1,104,600
12 Jun 2024	44.40	44.48	44.10	44.23	44.23	692,700
11 Jun 2024	44.27	44.59	43.84	43.96	43.96	907,100
10 Jun 2024	44.33	45.12	44.32	44.88	44.88	827,900
07 Jun 2024	44.28	45.00	44.28	44.85	44.85	1,027,700
06 Jun 2024	44.57	45.10	44.42	44.93	44.93	613,500
05 Jun 2024	43.88	44.77	43.75	44.63	44.63	867,500
04 Jun 2024	43.71	43.98	43.55	43.67	43.67	634,000
03 Jun 2024	43.09	44.03	43.09	44.00	44.00	1,143,000
31 May 2024	42.57	43.32	42.53	43.26	43.26	970,900
30 May 2024	42.60	42.77	42.41	42.64	42.64	1,026,000
29 May 2024	42.61	42.71	42.32	42.58	42.58	1,019,100
28 May 2024	43.52	43.52	42.82	43.02	43.02	879,800
24 May 2024	43.76	43.85	43.55	43.73	43.73	614,100
23 May 2024	43.50	43.50	42.94	43.17	43.17	913,800
22 May 2024	44.03	44.03	43.31	43.50	43.50	1,593,300
21 May 2024	45.19	45.22	44.83	45.02	45.02	773,200
20 May 2024	45.73	45.81	45.22	45.47	45.47	1,174,700
17 May 2024	45.81	45.92	45.62	45.69	45.69	1,274,900
16 May 2024	45.77	46.01	45.45	45.99	45.99	1,079,000
15 May 2024	45.70	45.80	45.39	45.77	45.77	1,402,400
14 May 2024	44.69	45.40	44.55	45.39	45.39	837,400
13 May 2024	44.02	44.42	43.82	44.33	44.33	801,900
10 May 2024	43.67	44.03	43.58	43.61	43.61	655,200
09 May 2024	43.20	43.72	43.08	43.58	43.58	675,300
08 May 2024	43.24	43.26	42.92	42.94	42.94	1,097,300
07 May 2024	42.82	42.97	42.64	42.95	42.95	841,000
06 May 2024	43.10	43.14	42.51	42.58	42.58	2,151,400
03 May 2024	43.39	43.51	42.92	42.98	42.98	1,317,900
02 May 2024	42.70	42.82	42.30	42.68	42.68	1,202,000
01 May 2024	42.17	43.21	42.10	42.81	42.81	1,468,700
30 Apr 2024	41.49	42.37	41.49	42.33	42.33	2,705,600
29 Apr 2024	41.88	42.35	41.86	42.30	42.30	2,038,000
26 Apr 2024	41.10	41.68	41.06	41.65	41.65	1,406,800
25 Apr 2024	40.87	41.09	40.56	41.08	41.08	1,254,900
24 Apr 2024	41.72	41.82	41.25	41.52	41.52	816,200
23 Apr 2024	41.28	41.94	41.19	41.89	41.89	971,200
22 Apr 2024	40.98	41.35	40.80	41.22	41.22	1,253,800
19 Apr 2024	39.64	40.14	39.64	40.00	40.00	1,108,000
18 Apr 2024	39.31	39.56	39.03	39.47	39.47	951,900
17 Apr 2024	39.54	39.60	39.18	39.23	39.23	796,000
16 Apr 2024	39.47	39.51	39.14	39.32	39.32	737,300
15 Apr 2024	40.44	40.48	39.56	39.67	39.67	551,500
12 Apr 2024	40.78	40.93	40.14	40.18	40.18	641,900
11 Apr 2024	41.63	41.67	40.89	41.17	41.17	528,800
10 Apr 2024	41.31	41.54	41.02	41.18	41.18	909,200
09 Apr 2024	41.33	41.98	41.33	41.97	41.97	863,700
08 Apr 2024	41.27	41.55	41.22	41.50	41.50	1,147,800
05 Apr 2024	40.93	41.24	40.84	41.17	41.17	1,632,500
04 Apr 2024	41.47	41.80	41.09	41.11	41.11	940,100
03 Apr 2024	41.33	42.03	41.30	41.91	41.91	994,700
02 Apr 2024	42.48	42.57	42.14	42.21	42.21	762,900
01 Apr 2024	43.02	43.42	42.35	42.49	42.49	564,600
28 Mar 2024	42.54	43.05	42.43	42.99	42.99	1,065,400
27 Mar 2024	42.71	42.83	42.48	42.75	42.75	1,013,000
26 Mar 2024	42.14	42.70	42.08	42.70	42.70	922,400
25 Mar 2024	43.42	43.60	42.73	42.82	42.82	913,900
22 Mar 2024	43.83	43.85	43.18	43.85	43.85	799,500
21 Mar 2024	43.74	44.09	43.66	43.68	43.68	662,600
20 Mar 2024	43.93	44.05	43.51	43.95	43.95	770,700
19 Mar 2024	44.22	44.35	43.96	44.01	44.01	1,528,100
18 Mar 2024	44.15	44.36	44.03	44.14	44.14	636,300
15 Mar 2024	43.91	44.16	43.69	44.04	44.04	1,032,100
14 Mar 2024	44.43	44.44	43.70	44.02	44.02	720,900
13 Mar 2024	44.55	44.71	44.16	44.29	44.29	823,200
12 Mar 2024	45.00	45.07	44.63	44.64	44.64	594,600
11 Mar 2024	44.69	45.06	44.53	45.02	45.02	571,100
08 Mar 2024	44.64	44.94	44.40	44.46	44.46	440,100
07 Mar 2024	44.18	44.65	44.18	44.53	44.53	919,300
06 Mar 2024	44.20	44.60	43.95	43.99	43.99	938,500
05 Mar 2024	44.27	44.56	43.85	43.95	43.95	711,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Qiagen N.V. (QGEN)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)