Qiagen N.V. (QGEN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

39.32

-0.35

(-0.88%)

At close: 04:00PM EDT

39.32

0.00

(0.00%)

After hours:

04:06PM EDT

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	39.47	39.51	39.14	39.32	39.32	720,101
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
04 Mar 2024	43.62	44.04	43.47	43.95	43.95	787,200
01 Mar 2024	42.88	43.55	42.60	43.45	43.45	624,000
29 Feb 2024	43.48	43.49	42.73	42.79	42.79	1,138,700
28 Feb 2024	43.26	43.35	43.00	43.20	43.20	1,083,800
27 Feb 2024	43.41	43.53	43.24	43.49	43.49	615,200
26 Feb 2024	43.49	43.75	43.38	43.56	43.56	1,166,100
23 Feb 2024	43.56	43.96	43.39	43.82	43.82	1,506,000
22 Feb 2024	43.00	43.68	42.76	43.54	43.54	1,112,400
21 Feb 2024	42.42	42.89	42.27	42.87	42.87	1,088,100
20 Feb 2024	42.80	42.90	42.57	42.80	42.80	1,029,500
16 Feb 2024	42.90	43.41	42.79	43.06	43.06	957,200
15 Feb 2024	42.82	42.96	42.52	42.72	42.72	990,000
14 Feb 2024	42.37	42.92	42.33	42.88	42.88	980,600
13 Feb 2024	43.10	43.35	42.47	42.86	42.86	825,800
12 Feb 2024	44.15	44.22	43.72	43.82	43.82	1,473,400
09 Feb 2024	43.75	44.49	43.70	44.49	44.49	1,171,100
08 Feb 2024	43.74	44.16	43.46	44.12	44.12	1,016,600
07 Feb 2024	44.24	44.27	42.64	43.52	43.52	2,517,400
06 Feb 2024	42.47	45.38	42.29	44.80	44.80	3,438,000
05 Feb 2024	42.63	43.02	42.17	42.19	42.19	1,596,500
02 Feb 2024	43.54	43.61	42.89	43.51	43.51	1,346,700
01 Feb 2024	43.57	44.20	43.29	44.13	44.13	1,222,900
31 Jan 2024	43.87	44.11	43.57	43.66	43.66	1,210,300
30 Jan 2024	44.11	44.37	43.45	43.54	43.54	943,400
30 Jan 2024	1.32 Dividend
29 Jan 2024	43.73	44.05	43.55	43.79	42.47	1,057,700
26 Jan 2024	44.38	44.57	44.04	44.10	42.77	929,900
25 Jan 2024	43.96	44.44	43.78	44.08	42.75	1,128,700
24 Jan 2024	44.81	44.82	43.84	43.84	42.52	778,500
23 Jan 2024	44.78	44.82	44.13	44.44	43.10	854,700
22 Jan 2024	45.06	45.44	44.80	44.84	43.49	1,591,100
19 Jan 2024	44.75	45.16	44.55	45.13	43.77	3,446,700
18 Jan 2024	44.72	44.76	44.43	44.65	43.30	1,069,800
17 Jan 2024	44.78	45.03	44.50	44.70	43.35	1,270,200
16 Jan 2024	44.59	45.80	44.32	45.11	43.75	3,330,400
12 Jan 2024	45.02	45.38	44.76	44.92	43.57	1,240,000
11 Jan 2024	44.85	44.89	44.24	44.81	43.46	1,384,000
10 Jan 2024	44.49	45.04	44.49	44.94	43.59	1,211,700
09 Jan 2024	45.21	45.88	44.73	44.93	43.58	1,747,600
08 Jan 2024	44.65	45.30	44.48	45.27	43.91	2,064,500
05 Jan 2024	43.18	44.13	43.18	44.10	42.77	2,104,700
04 Jan 2024	42.73	43.84	42.73	43.80	42.48	2,575,300
03 Jan 2024	42.86	43.23	42.79	43.20	41.90	3,498,200
02 Jan 2024	43.10	43.78	42.95	43.65	42.33	1,420,800
29 Dec 2023	43.38	43.60	43.23	43.43	42.12	496,800
28 Dec 2023	43.52	43.73	43.40	43.57	42.26	522,700
27 Dec 2023	43.50	43.64	43.31	43.48	42.17	532,000
26 Dec 2023	43.23	43.61	43.13	43.46	42.15	514,300
22 Dec 2023	43.34	43.67	42.97	43.19	41.89	702,400
21 Dec 2023	42.52	43.22	42.46	43.12	41.82	995,100
20 Dec 2023	42.88	42.94	42.03	42.03	40.76	879,300
19 Dec 2023	42.32	43.01	42.30	42.97	41.67	1,308,800
18 Dec 2023	42.49	42.69	42.32	42.36	41.08	760,500
15 Dec 2023	42.96	43.11	42.18	42.45	41.17	1,234,700
14 Dec 2023	43.39	43.71	43.00	43.12	41.82	1,429,100
13 Dec 2023	41.75	43.10	41.71	43.08	41.78	1,118,300
12 Dec 2023	41.94	42.02	41.69	41.89	40.63	970,000
11 Dec 2023	41.76	42.14	41.74	42.08	40.81	1,760,500
08 Dec 2023	41.54	41.78	41.37	41.77	40.51	1,421,900
07 Dec 2023	41.89	42.05	41.59	42.02	40.75	1,716,600
06 Dec 2023	41.17	41.58	41.09	41.44	40.19	756,400
05 Dec 2023	41.38	41.39	40.93	41.07	39.83	469,400
04 Dec 2023	41.43	41.67	41.26	41.51	40.26	781,100
01 Dec 2023	40.91	41.48	40.78	41.45	40.20	972,400
30 Nov 2023	41.17	41.22	40.70	41.16	39.92	1,033,800
29 Nov 2023	41.12	41.48	41.12	41.23	39.99	1,070,100
28 Nov 2023	40.61	41.15	40.43	41.12	39.88	1,499,200
27 Nov 2023	41.04	41.23	40.59	40.59	39.37	1,523,100
24 Nov 2023	40.72	40.94	40.63	40.89	39.66	387,900
22 Nov 2023	40.88	41.04	40.57	40.65	39.42	1,381,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,804.84-111.94(-0.94%)

NZD/USD0.5884-0.0022(-0.37%)

ALL ORDS7,862.30-147.10(-1.84%)

OIL85.31-0.10(-0.12%)

GOLD2,399.50+16.50(+0.69%)

Qiagen N.V. (QGEN)

NZX 50
11,804.84
-111.94(-0.94%)

NZD/USD
0.5884
-0.0022(-0.37%)

ALL ORDS
7,862.30
-147.10(-1.84%)

OIL
85.31
-0.10(-0.12%)

GOLD
2,399.50
+16.50(+0.69%)