Qiagen N.V. (QGEN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.36

+0.79

(+1.73%)

At close: 04:00PM EDT

46.36

0.00

(0.00%)

After hours:

04:06PM EDT

Time period:

15 Sept 2023 - 15 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Sept 2024	45.86	46.38	45.83	46.36	46.36	947,000
12 Sept 2024	45.74	45.81	45.25	45.57	45.57	1,558,500
11 Sept 2024	45.77	46.04	45.50	45.84	45.84	916,400
10 Sept 2024	45.50	45.91	45.32	45.90	45.90	1,142,100
09 Sept 2024	44.51	46.00	44.51	45.89	45.89	1,684,100
06 Sept 2024	44.76	44.91	44.05	44.48	44.48	1,449,300
05 Sept 2024	44.55	44.94	44.30	44.48	44.48	1,468,400
04 Sept 2024	44.26	44.55	44.07	44.16	44.16	1,489,200
03 Sept 2024	44.70	45.04	44.05	44.28	44.28	4,636,000
30 Aug 2024	46.10	46.25	45.49	45.71	45.71	1,668,900
29 Aug 2024	45.76	46.22	45.66	45.68	45.68	1,822,800
28 Aug 2024	45.95	46.36	45.70	45.81	45.81	931,000
27 Aug 2024	45.74	46.13	45.52	46.02	46.02	1,377,400
26 Aug 2024	45.97	46.23	45.06	45.20	45.20	1,365,900
23 Aug 2024	47.12	47.24	46.04	46.27	46.27	2,323,800
22 Aug 2024	47.40	47.44	46.71	46.72	46.72	1,259,400
21 Aug 2024	46.89	47.17	46.82	47.06	47.06	781,900
20 Aug 2024	46.95	47.16	46.79	46.97	46.97	682,900
19 Aug 2024	46.54	47.10	46.54	46.95	46.95	821,300
16 Aug 2024	46.42	46.71	46.35	46.68	46.68	592,700
15 Aug 2024	45.95	46.58	45.95	46.43	46.43	530,600
14 Aug 2024	46.14	46.31	45.72	46.05	46.05	653,300
13 Aug 2024	45.52	46.07	45.51	45.93	45.93	1,022,800
12 Aug 2024	45.36	45.44	44.95	45.25	45.25	952,400
09 Aug 2024	45.42	45.67	45.27	45.42	45.42	847,500
08 Aug 2024	44.63	45.54	44.48	45.51	45.51	1,213,900
07 Aug 2024	45.24	45.37	44.29	44.45	44.45	1,028,900
06 Aug 2024	44.48	45.47	44.28	44.72	44.72	989,900
05 Aug 2024	45.26	45.43	44.72	44.89	44.89	920,700
02 Aug 2024	46.51	46.55	45.75	46.29	46.29	1,285,600
01 Aug 2024	44.74	46.13	44.39	45.80	45.80	1,964,700
31 Jul 2024	44.54	45.16	44.44	44.49	44.49	1,183,800
30 Jul 2024	44.49	44.87	43.93	44.71	44.71	1,316,900
29 Jul 2024	44.08	44.62	43.88	44.27	44.27	1,818,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,726.94-105.61(-0.82%)

NZD/USD0.6166+0.0007(+0.12%)

ALL ORDS8,323.50+30.40(+0.37%)

OIL68.93+0.28(+0.41%)

GOLD2,607.90-2.80(-0.11%)

Qiagen N.V. (QGEN)

NZX 50
12,726.94
-105.61(-0.82%)

NZD/USD
0.6166
+0.0007(+0.12%)

ALL ORDS
8,323.50
+30.40(+0.37%)

OIL
68.93
+0.28(+0.41%)

GOLD
2,607.90
-2.80(-0.11%)