New Zealand markets closed

Qiagen N.V. (QGEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.18-0.99 (-2.40%)
At close: 04:00PM EDT
39.00 -1.18 (-2.94%)
After hours: 05:58PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202440.7840.9340.1440.1840.18641,900
11 Apr 202441.6341.6740.8941.1741.17528,800
10 Apr 202441.3141.5441.0241.1841.18909,200
09 Apr 202441.3341.9841.3341.9741.97863,700
08 Apr 202441.2741.5541.2241.5041.501,147,800
05 Apr 202440.9341.2440.8441.1741.171,632,500
04 Apr 202441.4741.8041.0941.1141.11940,100
03 Apr 202441.3342.0341.3041.9141.91994,700
02 Apr 202442.4842.5742.1442.2142.21762,900
01 Apr 202443.0243.4242.3542.4942.49564,600
28 Mar 202442.5443.0542.4342.9942.991,065,400
27 Mar 202442.7142.8342.4842.7542.751,013,000
26 Mar 202442.1442.7042.0842.7042.70922,400
25 Mar 202443.4243.6042.7342.8242.82913,900
22 Mar 202443.8343.8543.1843.8543.85799,500
21 Mar 202443.7444.0943.6643.6843.68662,600
20 Mar 202443.9344.0543.5143.9543.95770,700
19 Mar 202444.2244.3543.9644.0144.011,528,100
18 Mar 202444.1544.3644.0344.1444.14636,300
15 Mar 202443.9144.1643.6944.0444.041,032,100
14 Mar 202444.4344.4443.7044.0244.02720,900
13 Mar 202444.5544.7144.1644.2944.29823,200
12 Mar 202445.0045.0744.6344.6444.64594,600
11 Mar 202444.6945.0644.5345.0245.02571,100
08 Mar 202444.6444.9444.4044.4644.46440,100
07 Mar 202444.1844.6544.1844.5344.53919,300
06 Mar 202444.2044.6043.9543.9943.99938,500
05 Mar 202444.2744.5643.8543.9543.95711,600
04 Mar 202443.6244.0443.4743.9543.95787,200
01 Mar 202442.8843.5542.6043.4543.45624,000
29 Feb 202443.4843.4942.7342.7942.791,138,700
28 Feb 202443.2643.3543.0043.2043.201,083,800
27 Feb 202443.4143.5343.2443.4943.49615,200
26 Feb 202443.4943.7543.3843.5643.561,166,100
23 Feb 202443.5643.9643.3943.8243.821,506,000
22 Feb 202443.0043.6842.7643.5443.541,112,400
21 Feb 202442.4242.8942.2742.8742.871,088,100
20 Feb 202442.8042.9042.5742.8042.801,029,500
16 Feb 202442.9043.4142.7943.0643.06957,200
15 Feb 202442.8242.9642.5242.7242.72990,000
14 Feb 202442.3742.9242.3342.8842.88980,600
13 Feb 202443.1043.3542.4742.8642.86825,800
12 Feb 202444.1544.2243.7243.8243.821,473,400
09 Feb 202443.7544.4943.7044.4944.491,171,100
08 Feb 202443.7444.1643.4644.1244.121,016,600
07 Feb 202444.2444.2742.6443.5243.522,517,400
06 Feb 202442.4745.3842.2944.8044.803,438,000
05 Feb 202442.6343.0242.1742.1942.191,596,500
02 Feb 202443.5443.6142.8943.5143.511,346,700
01 Feb 202443.5744.2043.2944.1344.131,222,900
31 Jan 202443.8744.1143.5743.6643.661,210,300
30 Jan 202444.1144.3743.4543.5443.54943,400
30 Jan 20241.32 Dividend
29 Jan 202443.7344.0543.5543.7942.471,057,700
26 Jan 202444.3844.5744.0444.1042.77929,900
25 Jan 202443.9644.4443.7844.0842.751,128,700
24 Jan 202444.8144.8243.8443.8442.52778,500
23 Jan 202444.7844.8244.1344.4443.10854,700
22 Jan 202445.0645.4444.8044.8443.491,591,100
19 Jan 202444.7545.1644.5545.1343.773,446,700
18 Jan 202444.7244.7644.4344.6543.301,069,800
17 Jan 202444.7845.0344.5044.7043.351,270,200
16 Jan 202444.5945.8044.3245.1143.753,330,400
12 Jan 202445.0245.3844.7644.9243.571,240,000
11 Jan 202444.8544.8944.2444.8143.461,384,000
10 Jan 202444.4945.0444.4944.9443.591,211,700
09 Jan 202445.2145.8844.7344.9343.581,747,600
08 Jan 202444.6545.3044.4845.2743.912,064,500
05 Jan 202443.1844.1343.1844.1042.772,104,700
04 Jan 202442.7343.8442.7343.8042.482,575,300
03 Jan 202442.8643.2342.7943.2041.903,498,200
02 Jan 202443.1043.7842.9543.6542.331,420,800
29 Dec 202343.3843.6043.2343.4342.12496,800
28 Dec 202343.5243.7343.4043.5742.26522,700
27 Dec 202343.5043.6443.3143.4842.17532,000
26 Dec 202343.2343.6143.1343.4642.15514,300
22 Dec 202343.3443.6742.9743.1941.89702,400
21 Dec 202342.5243.2242.4643.1241.82995,100
20 Dec 202342.8842.9442.0342.0340.76879,300
19 Dec 202342.3243.0142.3042.9741.671,308,800
18 Dec 202342.4942.6942.3242.3641.08760,500
15 Dec 202342.9643.1142.1842.4541.171,234,700
14 Dec 202343.3943.7143.0043.1241.821,429,100
13 Dec 202341.7543.1041.7143.0841.781,118,300
12 Dec 202341.9442.0241.6941.8940.63970,000
11 Dec 202341.7642.1441.7442.0840.811,760,500
08 Dec 202341.5441.7841.3741.7740.511,421,900
07 Dec 202341.8942.0541.5942.0240.751,716,600
06 Dec 202341.1741.5841.0941.4440.19756,400
05 Dec 202341.3841.3940.9341.0739.83469,400
04 Dec 202341.4341.6741.2641.5140.26781,100
01 Dec 202340.9141.4840.7841.4540.20972,400
30 Nov 202341.1741.2240.7041.1639.921,033,800
29 Nov 202341.1241.4841.1241.2339.991,070,100
28 Nov 202340.6141.1540.4341.1239.881,499,200
27 Nov 202341.0441.2340.5940.5939.371,523,100
24 Nov 202340.7240.9440.6340.8939.66387,900
22 Nov 202340.8841.0440.5740.6539.421,381,300
21 Nov 202339.9540.5439.9540.3539.131,224,800
20 Nov 202339.5739.8639.4439.8638.66967,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...