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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	41.12	41.48	41.12	41.23	41.23	1,070,100
28 Nov 2023	40.61	41.15	40.43	41.12	41.12	1,499,200
27 Nov 2023	41.04	41.23	40.59	40.59	40.59	1,523,100
24 Nov 2023	40.72	40.94	40.63	40.89	40.89	387,900
22 Nov 2023	40.88	41.04	40.57	40.65	40.65	1,381,300
21 Nov 2023	39.95	40.54	39.95	40.35	40.35	1,224,800
20 Nov 2023	39.57	39.86	39.44	39.86	39.86	967,300
17 Nov 2023	39.61	39.67	39.16	39.35	39.35	793,300
16 Nov 2023	39.51	39.61	39.34	39.40	39.40	707,600
15 Nov 2023	39.57	39.78	39.37	39.41	39.41	1,057,200
14 Nov 2023	39.33	39.71	39.33	39.55	39.55	1,113,000
13 Nov 2023	38.14	38.49	37.90	38.36	38.36	1,386,100
10 Nov 2023	37.74	38.10	37.51	38.05	38.05	1,006,700
09 Nov 2023	38.97	38.97	37.98	38.03	38.03	1,638,400
08 Nov 2023	39.07	39.29	38.77	38.77	38.77	774,200
07 Nov 2023	38.78	39.25	38.78	39.22	39.22	1,365,600
06 Nov 2023	39.21	39.39	38.70	38.95	38.95	1,058,800
03 Nov 2023	39.00	39.42	38.92	39.20	39.20	1,105,600
02 Nov 2023	38.17	38.27	37.83	38.19	38.19	1,199,900
01 Nov 2023	37.39	38.10	37.14	37.87	37.87	1,931,400
31 Oct 2023	36.46	37.73	36.10	37.43	37.43	4,054,100
30 Oct 2023	36.22	36.22	34.74	35.55	35.55	3,434,900
27 Oct 2023	36.81	36.81	36.07	36.11	36.11	1,627,800
26 Oct 2023	36.84	36.99	36.64	36.79	36.79	1,223,500
25 Oct 2023	37.38	37.39	36.53	36.87	36.87	1,159,000
24 Oct 2023	37.16	37.48	37.07	37.39	37.39	997,300
23 Oct 2023	37.39	37.82	37.27	37.35	37.35	1,047,100
20 Oct 2023	37.58	37.91	37.49	37.53	37.53	1,939,600
19 Oct 2023	37.74	37.94	37.43	37.52	37.52	1,366,400
18 Oct 2023	38.64	38.71	37.77	37.84	37.84	1,182,500
17 Oct 2023	38.66	39.19	38.60	38.91	38.91	800,600
16 Oct 2023	38.53	39.32	38.40	39.15	39.15	1,114,800
13 Oct 2023	38.21	38.75	38.14	38.46	38.46	1,513,000
12 Oct 2023	39.83	39.96	38.85	39.07	39.07	1,255,800
11 Oct 2023	40.49	40.53	39.81	40.00	40.00	717,100
10 Oct 2023	40.04	40.59	39.86	40.42	40.42	839,300
09 Oct 2023	40.18	40.23	39.49	39.86	39.86	1,447,700
06 Oct 2023	39.99	40.65	39.97	40.51	40.51	941,200
05 Oct 2023	40.51	40.55	40.08	40.47	40.47	821,800
04 Oct 2023	39.79	40.21	39.54	40.19	40.19	1,075,900
03 Oct 2023	39.88	40.01	39.60	39.74	39.74	819,600
02 Oct 2023	40.20	40.20	39.74	40.03	40.03	1,498,000
29 Sept 2023	40.55	40.69	40.41	40.50	40.50	1,278,500
28 Sept 2023	39.54	39.86	39.39	39.69	39.69	921,000
27 Sept 2023	39.60	39.85	39.24	39.47	39.47	1,086,600
26 Sept 2023	39.37	39.79	39.31	39.61	39.61	1,046,700
25 Sept 2023	39.10	39.35	38.98	39.13	39.13	662,600
22 Sept 2023	39.57	39.77	39.40	39.42	39.42	635,300
21 Sept 2023	40.19	40.22	39.55	39.59	39.59	1,205,300
20 Sept 2023	40.39	40.97	40.29	40.37	40.37	1,341,800
19 Sept 2023	40.43	40.53	39.92	40.11	40.11	1,349,900
18 Sept 2023	41.04	41.06	40.47	40.57	40.57	1,405,500
15 Sept 2023	41.51	42.01	40.98	41.08	41.08	2,421,600
14 Sept 2023	41.73	41.91	41.53	41.68	41.68	1,083,300
13 Sept 2023	41.69	42.13	41.67	41.81	41.81	1,675,700
12 Sept 2023	42.29	42.36	41.66	41.84	41.84	973,300
11 Sept 2023	41.96	42.55	41.70	42.45	42.45	1,552,700
08 Sept 2023	41.97	42.00	41.32	41.57	41.57	1,057,700
07 Sept 2023	41.96	42.19	41.94	42.10	42.10	1,037,600
06 Sept 2023	43.05	43.07	42.46	42.58	42.58	861,400
05 Sept 2023	44.05	44.20	42.98	43.05	43.05	1,721,200
01 Sept 2023	45.31	45.51	44.58	44.61	44.61	1,206,600
31 Aug 2023	45.96	46.11	45.47	45.49	45.49	935,200
30 Aug 2023	46.04	46.25	45.83	46.06	46.06	981,000
29 Aug 2023	45.07	45.74	45.02	45.66	45.66	1,320,600
28 Aug 2023	44.88	45.08	44.81	44.94	44.94	1,829,000
25 Aug 2023	44.57	44.86	44.43	44.71	44.71	1,005,100
24 Aug 2023	44.69	44.94	44.32	44.33	44.33	864,200
23 Aug 2023	44.35	44.91	44.35	44.76	44.76	1,497,300
22 Aug 2023	43.98	44.45	43.81	44.24	44.24	1,847,500
21 Aug 2023	43.24	43.81	43.13	43.74	43.74	1,929,000
18 Aug 2023	42.73	43.20	42.63	43.08	43.08	1,299,900
17 Aug 2023	43.15	43.18	42.74	42.80	42.80	1,334,500
16 Aug 2023	43.33	43.45	43.08	43.21	43.21	1,298,400
15 Aug 2023	43.80	43.99	43.61	43.84	43.84	1,770,400
14 Aug 2023	43.46	44.12	43.30	44.10	44.10	1,357,400
11 Aug 2023	43.75	43.92	43.51	43.74	43.74	1,120,800
10 Aug 2023	44.48	44.80	44.14	44.34	44.34	1,475,000
09 Aug 2023	45.82	45.83	44.68	44.74	44.74	2,090,300
08 Aug 2023	45.06	45.07	44.35	44.60	44.60	1,678,700
07 Aug 2023	45.70	45.72	45.18	45.22	45.22	1,595,900
04 Aug 2023	45.24	46.15	45.24	45.62	45.62	1,897,100
03 Aug 2023	46.78	46.85	46.43	46.63	46.63	945,800
02 Aug 2023	46.63	47.00	46.59	46.85	46.85	1,491,000
01 Aug 2023	47.10	47.20	46.78	46.82	46.82	1,043,700
31 Jul 2023	47.31	47.32	46.77	46.82	46.82	997,300
28 Jul 2023	47.30	47.34	46.75	47.12	47.12	1,171,600
27 Jul 2023	47.60	47.70	46.70	46.71	46.71	1,100,300
26 Jul 2023	46.71	47.30	46.60	47.24	47.24	958,500
25 Jul 2023	46.22	47.09	46.22	46.92	46.92	1,230,400
24 Jul 2023	46.47	47.04	46.42	46.79	46.79	1,592,200
21 Jul 2023	45.61	46.82	45.51	46.63	46.63	1,516,900
20 Jul 2023	45.96	46.13	45.65	45.67	45.67	831,900
19 Jul 2023	45.83	46.14	45.76	45.99	45.99	1,101,100
18 Jul 2023	45.82	45.88	45.46	45.66	45.66	572,000
17 Jul 2023	46.04	46.05	45.46	45.76	45.76	875,800
14 Jul 2023	46.26	46.38	45.91	46.02	46.02	1,301,200
13 Jul 2023	46.42	46.42	46.07	46.11	46.11	844,600
12 Jul 2023	45.86	46.16	45.58	45.81	45.81	893,000
11 Jul 2023	45.20	45.27	45.04	45.19	45.19	763,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,328.85+92.91(+0.83%)

NZD/USD0.6183+0.0025(+0.41%)

NZD/EUR0.5630+0.0024(+0.43%)

ALL ORDS7,273.50+27.70(+0.38%)

ASX 2007,063.20+27.90(+0.40%)

OIL77.78-0.08(-0.10%)

Qiagen N.V. (QGEN)

NZX 50
11,328.85
+92.91(+0.83%)

NZD/USD
0.6183
+0.0025(+0.41%)

NZD/EUR
0.5630
+0.0024(+0.43%)

ALL ORDS
7,273.50
+27.70(+0.38%)

ASX 200
7,063.20
+27.90(+0.40%)

OIL
77.78
-0.08(-0.10%)