Qiagen N.V. (QGEN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

49.30

-0.61

(-1.22%)

At close: 04:00PM EST

48.72

-0.57

(-1.16%)

After hours:

04:09PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	49.67	49.75	49.19	49.30	49.30	670,300
26 Jan 2023	50.20	50.28	49.51	49.91	49.91	535,500
25 Jan 2023	50.04	50.39	50.01	50.35	50.35	754,400
24 Jan 2023	50.40	50.43	49.96	50.07	50.07	597,100
23 Jan 2023	50.47	50.82	50.43	50.60	50.60	973,000
20 Jan 2023	50.25	50.47	49.83	50.42	50.42	714,500
19 Jan 2023	49.77	50.62	49.56	50.22	50.22	793,300
18 Jan 2023	50.59	50.70	49.82	49.86	49.86	934,300
17 Jan 2023	50.75	50.85	50.15	50.22	50.22	772,200
13 Jan 2023	50.49	51.03	50.34	50.56	50.56	393,100
12 Jan 2023	51.02	51.18	50.46	50.65	50.65	488,100
11 Jan 2023	50.58	50.78	50.24	50.77	50.77	455,800
10 Jan 2023	50.48	50.86	50.24	50.28	50.28	496,500
09 Jan 2023	50.27	50.40	49.98	50.31	50.31	671,100
06 Jan 2023	49.78	50.03	48.78	50.00	50.00	475,300
05 Jan 2023	49.67	50.07	49.54	49.99	49.99	542,000
04 Jan 2023	50.78	50.86	50.04	50.35	50.35	487,300
03 Jan 2023	49.70	49.99	49.34	49.93	49.93	424,800
30 Dec 2022	50.00	50.06	49.42	49.87	49.87	351,100
29 Dec 2022	49.93	50.58	49.93	50.19	50.19	543,900
28 Dec 2022	49.78	50.18	48.96	49.18	49.18	473,500
27 Dec 2022	49.58	49.60	49.20	49.29	49.29	597,200
23 Dec 2022	49.31	49.46	48.91	49.31	49.31	358,700
22 Dec 2022	49.18	49.51	48.93	49.39	49.39	365,200
21 Dec 2022	48.97	49.64	48.88	49.34	49.34	848,200
20 Dec 2022	48.70	49.10	48.50	49.00	49.00	375,600
19 Dec 2022	49.15	49.30	48.66	48.82	48.82	648,900
16 Dec 2022	49.18	49.90	48.72	49.58	49.58	1,999,900
15 Dec 2022	49.52	50.22	49.16	49.86	49.86	1,022,800
14 Dec 2022	50.06	50.36	49.68	49.76	49.76	459,900
13 Dec 2022	50.90	51.05	49.76	49.78	49.78	545,500
12 Dec 2022	50.02	50.23	49.70	49.84	49.84	587,200
09 Dec 2022	49.28	49.74	49.27	49.27	49.27	498,300
08 Dec 2022	48.94	49.54	48.77	49.19	49.19	612,600
07 Dec 2022	48.57	49.28	48.55	48.89	48.89	589,600
06 Dec 2022	48.56	48.70	48.15	48.70	48.70	810,200
05 Dec 2022	49.31	49.61	49.05	49.18	49.18	614,600
02 Dec 2022	49.98	50.50	49.73	50.35	50.35	465,300
01 Dec 2022	49.89	50.49	49.82	50.46	50.46	595,500
30 Nov 2022	48.76	49.60	48.69	49.54	49.54	636,300
29 Nov 2022	49.05	49.28	48.67	48.88	48.88	468,500
28 Nov 2022	49.50	49.77	48.90	49.08	49.08	1,181,900
25 Nov 2022	48.97	49.30	48.90	48.97	48.97	236,400
23 Nov 2022	48.46	49.12	48.36	48.90	48.90	358,900
22 Nov 2022	48.00	48.40	47.59	48.30	48.30	842,300
21 Nov 2022	48.54	48.80	48.25	48.25	48.25	1,052,400
18 Nov 2022	48.18	48.40	47.56	48.15	48.15	1,871,500
17 Nov 2022	47.51	47.90	47.32	47.88	47.88	494,300
16 Nov 2022	48.30	48.44	47.12	48.06	48.06	1,256,600
15 Nov 2022	48.34	48.41	47.61	47.90	47.90	789,000
14 Nov 2022	48.00	48.10	47.14	47.16	47.16	594,800
11 Nov 2022	47.15	48.19	47.05	48.16	48.16	1,086,200
10 Nov 2022	46.41	46.86	45.92	46.70	46.70	1,474,200
09 Nov 2022	44.07	44.72	43.72	44.50	44.50	1,074,900
08 Nov 2022	43.64	45.08	43.44	44.28	44.28	2,338,300
07 Nov 2022	42.37	42.44	41.78	41.93	41.93	2,369,100
04 Nov 2022	42.94	42.94	41.94	42.67	42.67	956,500
03 Nov 2022	42.47	42.92	42.18	42.26	42.26	2,211,900
02 Nov 2022	44.10	44.27	43.08	43.11	43.11	536,200
01 Nov 2022	44.18	44.35	43.66	44.05	44.05	515,000
31 Oct 2022	43.52	43.61	43.05	43.56	43.56	1,593,300
28 Oct 2022	43.51	43.89	43.38	43.88	43.88	782,000
27 Oct 2022	44.09	44.15	43.50	43.56	43.56	422,400
26 Oct 2022	43.77	44.66	43.76	44.43	44.43	799,400
25 Oct 2022	42.80	43.70	42.79	43.70	43.70	1,176,900
24 Oct 2022	42.37	42.62	42.00	42.40	42.40	946,200
21 Oct 2022	42.08	42.41	41.82	42.17	42.17	946,500
20 Oct 2022	42.30	42.79	41.98	42.31	42.31	695,900
19 Oct 2022	43.80	43.87	42.37	42.73	42.73	1,007,600
18 Oct 2022	45.17	45.27	44.48	44.80	44.80	716,000
17 Oct 2022	44.36	44.78	44.18	44.63	44.63	1,620,200
14 Oct 2022	44.41	44.92	43.50	43.64	43.64	823,900
13 Oct 2022	42.10	44.12	41.95	43.79	43.79	1,679,900
12 Oct 2022	43.26	43.94	42.57	42.61	42.61	1,300,500
11 Oct 2022	43.22	43.43	41.74	43.05	43.05	3,275,700
10 Oct 2022	41.14	46.00	40.38	43.86	43.86	10,986,200
07 Oct 2022	43.69	43.80	42.35	42.51	42.51	901,500
06 Oct 2022	43.96	44.23	43.81	44.00	44.00	1,285,700
05 Oct 2022	43.42	43.90	43.13	43.59	43.59	868,100
04 Oct 2022	43.08	43.93	43.08	43.77	43.77	967,000
03 Oct 2022	41.92	42.23	41.70	42.01	42.01	951,200
30 Sept 2022	41.39	42.30	41.26	41.28	41.28	836,400
29 Sept 2022	41.19	41.41	40.87	41.22	41.22	836,900
28 Sept 2022	41.03	41.72	40.92	41.58	41.58	708,900
27 Sept 2022	41.22	41.58	40.70	40.90	40.90	830,500
26 Sept 2022	41.15	41.36	40.49	40.96	40.96	987,000
23 Sept 2022	41.36	41.56	40.99	41.32	41.32	993,100
22 Sept 2022	42.03	42.06	41.55	41.85	41.85	728,300
21 Sept 2022	42.89	43.34	42.36	42.38	42.38	774,200
20 Sept 2022	43.07	43.51	42.90	43.35	43.35	954,000
19 Sept 2022	43.11	43.56	42.80	43.56	43.56	594,700
16 Sept 2022	43.94	44.19	43.30	43.40	43.40	1,255,900
15 Sept 2022	44.99	45.38	44.74	44.97	44.97	582,200
14 Sept 2022	45.20	45.23	44.74	44.97	44.97	1,435,100
13 Sept 2022	46.14	46.19	45.06	45.30	45.30	966,200
12 Sept 2022	46.60	47.00	46.36	46.58	46.58	895,200
09 Sept 2022	46.47	46.63	46.14	46.16	46.16	1,637,400
08 Sept 2022	45.28	46.36	45.19	46.07	46.07	1,190,000
07 Sept 2022	45.30	46.17	45.30	46.09	46.09	887,100
06 Sept 2022	45.38	45.95	45.20	45.39	45.39	819,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,036.05+12.59(+0.10%)

NZD/USD0.6496+0.0003(+0.05%)

NZD/EUR0.5970+0.0015(+0.26%)

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

OIL79.38-1.63(-2.01%)

Qiagen N.V. (QGEN)

NZX 50
12,036.05
+12.59(+0.10%)

NZD/USD
0.6496
+0.0003(+0.05%)

NZD/EUR
0.5970
+0.0015(+0.26%)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

OIL
79.38
-1.63(-2.01%)