Mail

QGEN - Qiagen N.V.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	45.86	46.01	45.69	45.83	45.83	622,400
05 Jun 2023	46.11	46.22	45.73	45.91	45.91	1,336,900
02 Jun 2023	46.34	46.64	46.27	46.48	46.48	1,241,200
01 Jun 2023	45.62	45.88	45.43	45.78	45.78	676,500
31 May 2023	45.09	45.32	44.85	45.16	45.16	1,061,000
30 May 2023	46.08	46.08	45.23	45.29	45.29	1,287,300
26 May 2023	45.69	46.23	45.68	46.07	46.07	887,000
25 May 2023	46.08	46.08	45.44	45.61	45.61	827,900
24 May 2023	46.25	46.25	45.34	45.54	45.54	1,041,500
23 May 2023	46.32	46.32	45.83	45.93	45.93	1,280,000
22 May 2023	44.96	45.30	44.90	44.94	44.94	527,400
19 May 2023	45.07	45.40	45.00	45.15	45.15	442,100
18 May 2023	44.96	45.00	44.56	44.92	44.92	565,500
17 May 2023	45.09	45.09	44.53	44.95	44.95	820,900
16 May 2023	45.22	45.35	45.05	45.25	45.25	597,600
15 May 2023	45.15	45.40	45.04	45.36	45.36	660,800
12 May 2023	44.94	45.23	44.74	45.09	45.09	1,182,500
11 May 2023	45.53	45.63	45.23	45.54	45.54	608,600
10 May 2023	45.02	45.76	45.02	45.53	45.53	1,414,300
09 May 2023	44.76	45.37	44.75	45.04	45.04	1,504,500
08 May 2023	45.91	46.14	45.79	46.07	46.07	837,700
05 May 2023	45.92	46.06	45.69	45.98	45.98	1,044,600
04 May 2023	46.46	46.48	45.97	46.04	46.04	1,062,200
03 May 2023	44.64	45.29	44.64	44.94	44.94	950,800
02 May 2023	44.60	44.81	44.33	44.34	44.34	820,000
01 May 2023	44.79	44.85	44.44	44.76	44.76	715,300
28 Apr 2023	44.25	44.74	44.24	44.61	44.61	528,400
27 Apr 2023	43.96	44.39	43.86	44.25	44.25	880,000
26 Apr 2023	44.19	44.28	43.80	43.93	43.93	706,600
25 Apr 2023	44.86	44.93	44.01	44.14	44.14	797,700
24 Apr 2023	45.17	45.55	45.06	45.53	45.53	525,700
21 Apr 2023	45.06	45.22	44.86	45.09	45.09	679,200
20 Apr 2023	45.02	45.09	44.82	44.89	44.89	649,500
19 Apr 2023	45.24	45.53	45.21	45.45	45.45	754,400
18 Apr 2023	46.10	46.19	45.57	45.80	45.80	1,144,000
17 Apr 2023	46.42	46.47	45.94	46.20	46.20	1,260,600
14 Apr 2023	46.62	46.78	46.46	46.52	46.52	537,500
13 Apr 2023	46.80	46.89	46.62	46.76	46.76	1,351,100
12 Apr 2023	46.62	46.71	46.20	46.20	46.20	804,100
11 Apr 2023	46.39	46.51	46.16	46.22	46.22	1,138,700
10 Apr 2023	45.59	45.84	45.48	45.76	45.76	818,500
06 Apr 2023	46.08	46.24	45.93	45.98	45.98	890,700
05 Apr 2023	45.86	46.06	45.71	45.86	45.86	768,100
04 Apr 2023	45.48	45.82	45.32	45.36	45.36	729,600
03 Apr 2023	45.42	45.52	45.17	45.51	45.51	1,044,200
31 Mar 2023	45.30	45.93	45.28	45.93	45.93	1,356,500
30 Mar 2023	45.80	46.50	45.55	45.63	45.63	791,600
29 Mar 2023	45.97	46.08	45.70	45.92	45.92	218,200
28 Mar 2023	45.88	46.01	45.45	45.74	45.74	456,600
27 Mar 2023	46.43	46.51	46.12	46.39	46.39	1,011,800
24 Mar 2023	45.95	46.15	45.58	46.15	46.15	532,200
23 Mar 2023	46.07	46.48	45.78	45.83	45.83	446,600
22 Mar 2023	46.45	46.48	45.91	45.94	45.94	466,400
21 Mar 2023	45.93	46.44	45.87	46.41	46.41	603,200
20 Mar 2023	45.95	46.05	45.67	45.84	45.84	562,100
17 Mar 2023	46.40	46.44	45.88	46.12	46.12	867,500
16 Mar 2023	46.16	46.67	46.12	46.44	46.44	539,800
15 Mar 2023	45.49	46.08	45.48	45.98	45.98	1,055,000
14 Mar 2023	45.72	46.47	45.64	46.34	46.34	1,200,900
13 Mar 2023	46.49	46.75	46.26	46.42	46.42	980,600
10 Mar 2023	46.59	46.73	45.59	45.94	45.94	869,900
09 Mar 2023	46.16	46.33	45.72	45.80	45.80	403,600
08 Mar 2023	45.96	46.33	45.91	46.00	46.00	412,500
07 Mar 2023	46.80	46.89	45.97	46.00	46.00	630,400
06 Mar 2023	46.51	46.83	46.30	46.36	46.36	533,700
03 Mar 2023	46.05	46.41	45.99	46.33	46.33	544,800
02 Mar 2023	45.14	45.86	45.08	45.80	45.80	1,058,500
01 Mar 2023	46.06	46.12	45.29	45.29	45.29	1,074,400
28 Feb 2023	46.32	46.44	45.87	45.95	45.95	935,100
27 Feb 2023	46.43	46.73	46.28	46.31	46.31	930,400
24 Feb 2023	46.35	46.43	45.66	45.75	45.75	755,700
23 Feb 2023	46.75	46.83	46.16	46.37	46.37	666,400
22 Feb 2023	47.18	47.18	46.38	46.48	46.48	602,100
21 Feb 2023	47.51	47.60	47.04	47.23	47.23	493,000
17 Feb 2023	47.67	48.01	47.54	47.79	47.79	485,100
16 Feb 2023	47.92	48.10	47.80	47.85	47.85	702,200
15 Feb 2023	48.49	48.73	48.34	48.47	48.47	541,600
14 Feb 2023	48.71	49.00	48.38	48.75	48.75	338,300
13 Feb 2023	48.55	49.04	48.44	48.84	48.84	572,900
10 Feb 2023	49.13	49.26	48.74	49.21	49.21	608,000
09 Feb 2023	49.73	49.81	49.16	49.17	49.17	712,400
08 Feb 2023	50.64	50.78	49.37	49.37	49.37	1,058,800
07 Feb 2023	48.79	49.85	48.72	49.80	49.80	891,300
06 Feb 2023	49.29	49.44	48.91	49.31	49.31	793,600
03 Feb 2023	49.24	49.74	49.11	49.54	49.54	788,300
02 Feb 2023	49.47	49.54	49.08	49.39	49.39	740,300
01 Feb 2023	48.87	49.45	48.59	49.44	49.44	634,300
31 Jan 2023	48.77	49.00	48.42	49.00	49.00	408,900
30 Jan 2023	49.21	49.32	48.75	48.82	48.82	574,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...