New Zealand markets closed

Qiagen N.V. (QGEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.23+0.11 (+0.27%)
At close: 04:00PM EST
40.94 -0.29 (-0.70%)
After hours: 04:08PM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202341.1241.4841.1241.2341.231,070,100
28 Nov 202340.6141.1540.4341.1241.121,499,200
27 Nov 202341.0441.2340.5940.5940.591,523,100
24 Nov 202340.7240.9440.6340.8940.89387,900
22 Nov 202340.8841.0440.5740.6540.651,381,300
21 Nov 202339.9540.5439.9540.3540.351,224,800
20 Nov 202339.5739.8639.4439.8639.86967,300
17 Nov 202339.6139.6739.1639.3539.35793,300
16 Nov 202339.5139.6139.3439.4039.40707,600
15 Nov 202339.5739.7839.3739.4139.411,057,200
14 Nov 202339.3339.7139.3339.5539.551,113,000
13 Nov 202338.1438.4937.9038.3638.361,386,100
10 Nov 202337.7438.1037.5138.0538.051,006,700
09 Nov 202338.9738.9737.9838.0338.031,638,400
08 Nov 202339.0739.2938.7738.7738.77774,200
07 Nov 202338.7839.2538.7839.2239.221,365,600
06 Nov 202339.2139.3938.7038.9538.951,058,800
03 Nov 202339.0039.4238.9239.2039.201,105,600
02 Nov 202338.1738.2737.8338.1938.191,199,900
01 Nov 202337.3938.1037.1437.8737.871,931,400
31 Oct 202336.4637.7336.1037.4337.434,054,100
30 Oct 202336.2236.2234.7435.5535.553,434,900
27 Oct 202336.8136.8136.0736.1136.111,627,800
26 Oct 202336.8436.9936.6436.7936.791,223,500
25 Oct 202337.3837.3936.5336.8736.871,159,000
24 Oct 202337.1637.4837.0737.3937.39997,300
23 Oct 202337.3937.8237.2737.3537.351,047,100
20 Oct 202337.5837.9137.4937.5337.531,939,600
19 Oct 202337.7437.9437.4337.5237.521,366,400
18 Oct 202338.6438.7137.7737.8437.841,182,500
17 Oct 202338.6639.1938.6038.9138.91800,600
16 Oct 202338.5339.3238.4039.1539.151,114,800
13 Oct 202338.2138.7538.1438.4638.461,513,000
12 Oct 202339.8339.9638.8539.0739.071,255,800
11 Oct 202340.4940.5339.8140.0040.00717,100
10 Oct 202340.0440.5939.8640.4240.42839,300
09 Oct 202340.1840.2339.4939.8639.861,447,700
06 Oct 202339.9940.6539.9740.5140.51941,200
05 Oct 202340.5140.5540.0840.4740.47821,800
04 Oct 202339.7940.2139.5440.1940.191,075,900
03 Oct 202339.8840.0139.6039.7439.74819,600
02 Oct 202340.2040.2039.7440.0340.031,498,000
29 Sept 202340.5540.6940.4140.5040.501,278,500
28 Sept 202339.5439.8639.3939.6939.69921,000
27 Sept 202339.6039.8539.2439.4739.471,086,600
26 Sept 202339.3739.7939.3139.6139.611,046,700
25 Sept 202339.1039.3538.9839.1339.13662,600
22 Sept 202339.5739.7739.4039.4239.42635,300
21 Sept 202340.1940.2239.5539.5939.591,205,300
20 Sept 202340.3940.9740.2940.3740.371,341,800
19 Sept 202340.4340.5339.9240.1140.111,349,900
18 Sept 202341.0441.0640.4740.5740.571,405,500
15 Sept 202341.5142.0140.9841.0841.082,421,600
14 Sept 202341.7341.9141.5341.6841.681,083,300
13 Sept 202341.6942.1341.6741.8141.811,675,700
12 Sept 202342.2942.3641.6641.8441.84973,300
11 Sept 202341.9642.5541.7042.4542.451,552,700
08 Sept 202341.9742.0041.3241.5741.571,057,700
07 Sept 202341.9642.1941.9442.1042.101,037,600
06 Sept 202343.0543.0742.4642.5842.58861,400
05 Sept 202344.0544.2042.9843.0543.051,721,200
01 Sept 202345.3145.5144.5844.6144.611,206,600
31 Aug 202345.9646.1145.4745.4945.49935,200
30 Aug 202346.0446.2545.8346.0646.06981,000
29 Aug 202345.0745.7445.0245.6645.661,320,600
28 Aug 202344.8845.0844.8144.9444.941,829,000
25 Aug 202344.5744.8644.4344.7144.711,005,100
24 Aug 202344.6944.9444.3244.3344.33864,200
23 Aug 202344.3544.9144.3544.7644.761,497,300
22 Aug 202343.9844.4543.8144.2444.241,847,500
21 Aug 202343.2443.8143.1343.7443.741,929,000
18 Aug 202342.7343.2042.6343.0843.081,299,900
17 Aug 202343.1543.1842.7442.8042.801,334,500
16 Aug 202343.3343.4543.0843.2143.211,298,400
15 Aug 202343.8043.9943.6143.8443.841,770,400
14 Aug 202343.4644.1243.3044.1044.101,357,400
11 Aug 202343.7543.9243.5143.7443.741,120,800
10 Aug 202344.4844.8044.1444.3444.341,475,000
09 Aug 202345.8245.8344.6844.7444.742,090,300
08 Aug 202345.0645.0744.3544.6044.601,678,700
07 Aug 202345.7045.7245.1845.2245.221,595,900
04 Aug 202345.2446.1545.2445.6245.621,897,100
03 Aug 202346.7846.8546.4346.6346.63945,800
02 Aug 202346.6347.0046.5946.8546.851,491,000
01 Aug 202347.1047.2046.7846.8246.821,043,700
31 Jul 202347.3147.3246.7746.8246.82997,300
28 Jul 202347.3047.3446.7547.1247.121,171,600
27 Jul 202347.6047.7046.7046.7146.711,100,300
26 Jul 202346.7147.3046.6047.2447.24958,500
25 Jul 202346.2247.0946.2246.9246.921,230,400
24 Jul 202346.4747.0446.4246.7946.791,592,200
21 Jul 202345.6146.8245.5146.6346.631,516,900
20 Jul 202345.9646.1345.6545.6745.67831,900
19 Jul 202345.8346.1445.7645.9945.991,101,100
18 Jul 202345.8245.8845.4645.6645.66572,000
17 Jul 202346.0446.0545.4645.7645.76875,800
14 Jul 202346.2646.3845.9146.0246.021,301,200
13 Jul 202346.4246.4246.0746.1146.11844,600
12 Jul 202345.8646.1645.5845.8145.81893,000
11 Jul 202345.2045.2745.0445.1945.19763,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...