QGEN - Qiagen N.V.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202345.8646.0145.6945.8345.83622,400
05 Jun 202346.1146.2245.7345.9145.911,336,900
02 Jun 202346.3446.6446.2746.4846.481,241,200
01 Jun 202345.6245.8845.4345.7845.78676,500
31 May 202345.0945.3244.8545.1645.161,061,000
30 May 202346.0846.0845.2345.2945.291,287,300
26 May 202345.6946.2345.6846.0746.07887,000
25 May 202346.0846.0845.4445.6145.61827,900
24 May 202346.2546.2545.3445.5445.541,041,500
23 May 202346.3246.3245.8345.9345.931,280,000
22 May 202344.9645.3044.9044.9444.94527,400
19 May 202345.0745.4045.0045.1545.15442,100
18 May 202344.9645.0044.5644.9244.92565,500
17 May 202345.0945.0944.5344.9544.95820,900
16 May 202345.2245.3545.0545.2545.25597,600
15 May 202345.1545.4045.0445.3645.36660,800
12 May 202344.9445.2344.7445.0945.091,182,500
11 May 202345.5345.6345.2345.5445.54608,600
10 May 202345.0245.7645.0245.5345.531,414,300
09 May 202344.7645.3744.7545.0445.041,504,500
08 May 202345.9146.1445.7946.0746.07837,700
05 May 202345.9246.0645.6945.9845.981,044,600
04 May 202346.4646.4845.9746.0446.041,062,200
03 May 202344.6445.2944.6444.9444.94950,800
02 May 202344.6044.8144.3344.3444.34820,000
01 May 202344.7944.8544.4444.7644.76715,300
28 Apr 202344.2544.7444.2444.6144.61528,400
27 Apr 202343.9644.3943.8644.2544.25880,000
26 Apr 202344.1944.2843.8043.9343.93706,600
25 Apr 202344.8644.9344.0144.1444.14797,700
24 Apr 202345.1745.5545.0645.5345.53525,700
21 Apr 202345.0645.2244.8645.0945.09679,200
20 Apr 202345.0245.0944.8244.8944.89649,500
19 Apr 202345.2445.5345.2145.4545.45754,400
18 Apr 202346.1046.1945.5745.8045.801,144,000
17 Apr 202346.4246.4745.9446.2046.201,260,600
14 Apr 202346.6246.7846.4646.5246.52537,500
13 Apr 202346.8046.8946.6246.7646.761,351,100
12 Apr 202346.6246.7146.2046.2046.20804,100
11 Apr 202346.3946.5146.1646.2246.221,138,700
10 Apr 202345.5945.8445.4845.7645.76818,500
06 Apr 202346.0846.2445.9345.9845.98890,700
05 Apr 202345.8646.0645.7145.8645.86768,100
04 Apr 202345.4845.8245.3245.3645.36729,600
03 Apr 202345.4245.5245.1745.5145.511,044,200
31 Mar 202345.3045.9345.2845.9345.931,356,500
30 Mar 202345.8046.5045.5545.6345.63791,600
29 Mar 202345.9746.0845.7045.9245.92218,200
28 Mar 202345.8846.0145.4545.7445.74456,600
27 Mar 202346.4346.5146.1246.3946.391,011,800
24 Mar 202345.9546.1545.5846.1546.15532,200
23 Mar 202346.0746.4845.7845.8345.83446,600
22 Mar 202346.4546.4845.9145.9445.94466,400
21 Mar 202345.9346.4445.8746.4146.41603,200
20 Mar 202345.9546.0545.6745.8445.84562,100
17 Mar 202346.4046.4445.8846.1246.12867,500
16 Mar 202346.1646.6746.1246.4446.44539,800
15 Mar 202345.4946.0845.4845.9845.981,055,000
14 Mar 202345.7246.4745.6446.3446.341,200,900
13 Mar 202346.4946.7546.2646.4246.42980,600
10 Mar 202346.5946.7345.5945.9445.94869,900
09 Mar 202346.1646.3345.7245.8045.80403,600
08 Mar 202345.9646.3345.9146.0046.00412,500
07 Mar 202346.8046.8945.9746.0046.00630,400
06 Mar 202346.5146.8346.3046.3646.36533,700
03 Mar 202346.0546.4145.9946.3346.33544,800
02 Mar 202345.1445.8645.0845.8045.801,058,500
01 Mar 202346.0646.1245.2945.2945.291,074,400
28 Feb 202346.3246.4445.8745.9545.95935,100
27 Feb 202346.4346.7346.2846.3146.31930,400
24 Feb 202346.3546.4345.6645.7545.75755,700
23 Feb 202346.7546.8346.1646.3746.37666,400
22 Feb 202347.1847.1846.3846.4846.48602,100
21 Feb 202347.5147.6047.0447.2347.23493,000
17 Feb 202347.6748.0147.5447.7947.79485,100
16 Feb 202347.9248.1047.8047.8547.85702,200
15 Feb 202348.4948.7348.3448.4748.47541,600
14 Feb 202348.7149.0048.3848.7548.75338,300
13 Feb 202348.5549.0448.4448.8448.84572,900
10 Feb 202349.1349.2648.7449.2149.21608,000
09 Feb 202349.7349.8149.1649.1749.17712,400
08 Feb 202350.6450.7849.3749.3749.371,058,800
07 Feb 202348.7949.8548.7249.8049.80891,300
06 Feb 202349.2949.4448.9149.3149.31793,600
03 Feb 202349.2449.7449.1149.5449.54788,300
02 Feb 202349.4749.5449.0849.3949.39740,300
01 Feb 202348.8749.4548.5949.4449.44634,300
31 Jan 202348.7749.0048.4249.0049.00408,900
30 Jan 202349.2149.3248.7548.8248.82574,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...