New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202349.6749.7549.1949.3049.30670,300
26 Jan 202350.2050.2849.5149.9149.91535,500
25 Jan 202350.0450.3950.0150.3550.35754,400
24 Jan 202350.4050.4349.9650.0750.07597,100
23 Jan 202350.4750.8250.4350.6050.60973,000
20 Jan 202350.2550.4749.8350.4250.42714,500
19 Jan 202349.7750.6249.5650.2250.22793,300
18 Jan 202350.5950.7049.8249.8649.86934,300
17 Jan 202350.7550.8550.1550.2250.22772,200
13 Jan 202350.4951.0350.3450.5650.56393,100
12 Jan 202351.0251.1850.4650.6550.65488,100
11 Jan 202350.5850.7850.2450.7750.77455,800
10 Jan 202350.4850.8650.2450.2850.28496,500
09 Jan 202350.2750.4049.9850.3150.31671,100
06 Jan 202349.7850.0348.7850.0050.00475,300
05 Jan 202349.6750.0749.5449.9949.99542,000
04 Jan 202350.7850.8650.0450.3550.35487,300
03 Jan 202349.7049.9949.3449.9349.93424,800
30 Dec 202250.0050.0649.4249.8749.87351,100
29 Dec 202249.9350.5849.9350.1950.19543,900
28 Dec 202249.7850.1848.9649.1849.18473,500
27 Dec 202249.5849.6049.2049.2949.29597,200
23 Dec 202249.3149.4648.9149.3149.31358,700
22 Dec 202249.1849.5148.9349.3949.39365,200
21 Dec 202248.9749.6448.8849.3449.34848,200
20 Dec 202248.7049.1048.5049.0049.00375,600
19 Dec 202249.1549.3048.6648.8248.82648,900
16 Dec 202249.1849.9048.7249.5849.581,999,900
15 Dec 202249.5250.2249.1649.8649.861,022,800
14 Dec 202250.0650.3649.6849.7649.76459,900
13 Dec 202250.9051.0549.7649.7849.78545,500
12 Dec 202250.0250.2349.7049.8449.84587,200
09 Dec 202249.2849.7449.2749.2749.27498,300
08 Dec 202248.9449.5448.7749.1949.19612,600
07 Dec 202248.5749.2848.5548.8948.89589,600
06 Dec 202248.5648.7048.1548.7048.70810,200
05 Dec 202249.3149.6149.0549.1849.18614,600
02 Dec 202249.9850.5049.7350.3550.35465,300
01 Dec 202249.8950.4949.8250.4650.46595,500
30 Nov 202248.7649.6048.6949.5449.54636,300
29 Nov 202249.0549.2848.6748.8848.88468,500
28 Nov 202249.5049.7748.9049.0849.081,181,900
25 Nov 202248.9749.3048.9048.9748.97236,400
23 Nov 202248.4649.1248.3648.9048.90358,900
22 Nov 202248.0048.4047.5948.3048.30842,300
21 Nov 202248.5448.8048.2548.2548.251,052,400
18 Nov 202248.1848.4047.5648.1548.151,871,500
17 Nov 202247.5147.9047.3247.8847.88494,300
16 Nov 202248.3048.4447.1248.0648.061,256,600
15 Nov 202248.3448.4147.6147.9047.90789,000
14 Nov 202248.0048.1047.1447.1647.16594,800
11 Nov 202247.1548.1947.0548.1648.161,086,200
10 Nov 202246.4146.8645.9246.7046.701,474,200
09 Nov 202244.0744.7243.7244.5044.501,074,900
08 Nov 202243.6445.0843.4444.2844.282,338,300
07 Nov 202242.3742.4441.7841.9341.932,369,100
04 Nov 202242.9442.9441.9442.6742.67956,500
03 Nov 202242.4742.9242.1842.2642.262,211,900
02 Nov 202244.1044.2743.0843.1143.11536,200
01 Nov 202244.1844.3543.6644.0544.05515,000
31 Oct 202243.5243.6143.0543.5643.561,593,300
28 Oct 202243.5143.8943.3843.8843.88782,000
27 Oct 202244.0944.1543.5043.5643.56422,400
26 Oct 202243.7744.6643.7644.4344.43799,400
25 Oct 202242.8043.7042.7943.7043.701,176,900
24 Oct 202242.3742.6242.0042.4042.40946,200
21 Oct 202242.0842.4141.8242.1742.17946,500
20 Oct 202242.3042.7941.9842.3142.31695,900
19 Oct 202243.8043.8742.3742.7342.731,007,600
18 Oct 202245.1745.2744.4844.8044.80716,000
17 Oct 202244.3644.7844.1844.6344.631,620,200
14 Oct 202244.4144.9243.5043.6443.64823,900
13 Oct 202242.1044.1241.9543.7943.791,679,900
12 Oct 202243.2643.9442.5742.6142.611,300,500
11 Oct 202243.2243.4341.7443.0543.053,275,700
10 Oct 202241.1446.0040.3843.8643.8610,986,200
07 Oct 202243.6943.8042.3542.5142.51901,500
06 Oct 202243.9644.2343.8144.0044.001,285,700
05 Oct 202243.4243.9043.1343.5943.59868,100
04 Oct 202243.0843.9343.0843.7743.77967,000
03 Oct 202241.9242.2341.7042.0142.01951,200
30 Sept 202241.3942.3041.2641.2841.28836,400
29 Sept 202241.1941.4140.8741.2241.22836,900
28 Sept 202241.0341.7240.9241.5841.58708,900
27 Sept 202241.2241.5840.7040.9040.90830,500
26 Sept 202241.1541.3640.4940.9640.96987,000
23 Sept 202241.3641.5640.9941.3241.32993,100
22 Sept 202242.0342.0641.5541.8541.85728,300
21 Sept 202242.8943.3442.3642.3842.38774,200
20 Sept 202243.0743.5142.9043.3543.35954,000
19 Sept 202243.1143.5642.8043.5643.56594,700
16 Sept 202243.9444.1943.3043.4043.401,255,900
15 Sept 202244.9945.3844.7444.9744.97582,200
14 Sept 202245.2045.2344.7444.9744.971,435,100
13 Sept 202246.1446.1945.0645.3045.30966,200
12 Sept 202246.6047.0046.3646.5846.58895,200
09 Sept 202246.4746.6346.1446.1646.161,637,400
08 Sept 202245.2846.3645.1946.0746.071,190,000
07 Sept 202245.3046.1745.3046.0946.09887,100
06 Sept 202245.3845.9545.2045.3945.39819,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...