Qiagen N.V. (QGEN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.26

-0.31

(-0.67%)

As of 09:35AM EDT. Market open.

Time period:

17 Sept 2023 - 17 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Sept 2024	46.20	46.42	46.26	46.26	46.26	27,400
16 Sept 2024	46.20	46.60	46.00	46.57	46.57	703,500
13 Sept 2024	45.86	46.38	45.83	46.36	46.36	947,000
12 Sept 2024	45.74	45.81	45.25	45.57	45.57	1,558,500
11 Sept 2024	45.77	46.04	45.50	45.84	45.84	916,400
10 Sept 2024	45.50	45.91	45.32	45.90	45.90	1,142,100
09 Sept 2024	44.51	46.00	44.51	45.89	45.89	1,684,100
06 Sept 2024	44.76	44.91	44.05	44.48	44.48	1,449,300
05 Sept 2024	44.55	44.94	44.30	44.48	44.48	1,468,400
04 Sept 2024	44.26	44.55	44.07	44.16	44.16	1,489,200
03 Sept 2024	44.70	45.04	44.05	44.28	44.28	4,636,000
30 Aug 2024	46.10	46.25	45.49	45.71	45.71	1,668,900
29 Aug 2024	45.76	46.22	45.66	45.68	45.68	1,822,800
28 Aug 2024	45.95	46.36	45.70	45.81	45.81	931,000
27 Aug 2024	45.74	46.13	45.52	46.02	46.02	1,377,400
26 Aug 2024	45.97	46.23	45.06	45.20	45.20	1,365,900
23 Aug 2024	47.12	47.24	46.04	46.27	46.27	2,323,800
22 Aug 2024	47.40	47.44	46.71	46.72	46.72	1,259,400
21 Aug 2024	46.89	47.17	46.82	47.06	47.06	781,900
20 Aug 2024	46.95	47.16	46.79	46.97	46.97	682,900
19 Aug 2024	46.54	47.10	46.54	46.95	46.95	821,300
16 Aug 2024	46.42	46.71	46.35	46.68	46.68	592,700
15 Aug 2024	45.95	46.58	45.95	46.43	46.43	530,600
14 Aug 2024	46.14	46.31	45.72	46.05	46.05	653,300
13 Aug 2024	45.52	46.07	45.51	45.93	45.93	1,022,800
12 Aug 2024	45.36	45.44	44.95	45.25	45.25	952,400
09 Aug 2024	45.42	45.67	45.27	45.42	45.42	847,500
08 Aug 2024	44.63	45.54	44.48	45.51	45.51	1,213,900
07 Aug 2024	45.24	45.37	44.29	44.45	44.45	1,028,900
06 Aug 2024	44.48	45.47	44.28	44.72	44.72	989,900
05 Aug 2024	45.26	45.43	44.72	44.89	44.89	920,700
02 Aug 2024	46.51	46.55	45.75	46.29	46.29	1,285,600
01 Aug 2024	44.74	46.13	44.39	45.80	45.80	1,964,700
31 July 2024	44.54	45.16	44.44	44.49	44.49	1,183,800
30 July 2024	44.49	44.87	43.93	44.71	44.71	1,316,900
29 July 2024	44.08	44.62	43.88	44.27	44.27	1,818,500
26 July 2024	42.92	44.14	42.87	43.94	43.94	1,493,300
25 July 2024	42.24	43.00	42.15	42.24	42.24	1,444,900
24 July 2024	41.45	42.30	41.44	42.01	42.01	997,600
23 July 2024	42.10	42.14	41.36	41.45	41.45	1,014,800
22 July 2024	41.97	42.40	41.67	42.34	42.34	1,277,800
19 July 2024	41.45	41.72	40.91	41.55	41.55	1,092,400
18 July 2024	42.45	42.55	41.55	41.78	41.78	1,044,300
17 July 2024	42.29	42.79	42.19	42.48	42.48	1,380,800
16 July 2024	41.52	42.70	41.52	42.57	42.57	1,009,000
15 July 2024	41.86	41.93	41.54	41.80	41.80	1,914,400
12 July 2024	41.52	42.21	41.49	42.18	42.18	890,300
11 July 2024	41.26	41.70	40.99	41.11	41.11	1,014,200
10 July 2024	40.60	41.15	40.53	41.03	41.03	847,000
09 July 2024	40.44	40.44	39.73	40.06	40.06	812,200
08 July 2024	41.01	41.17	40.06	40.24	40.24	1,059,400
05 July 2024	40.98	41.23	40.77	41.10	41.10	804,000
03 July 2024	40.68	40.86	40.40	40.58	40.58	291,800
02 July 2024	40.36	40.78	40.26	40.70	40.70	665,800
01 July 2024	40.79	41.40	40.14	40.23	40.23	1,004,300
28 June 2024	41.13	41.57	40.72	41.09	41.09	1,593,600
27 June 2024	41.02	41.51	40.85	41.10	41.10	1,287,600
26 June 2024	40.73	40.99	40.53	40.73	40.73	940,700
25 June 2024	41.77	41.80	41.03	41.04	41.04	783,600
24 June 2024	42.00	42.21	41.90	42.03	42.03	592,700
21 June 2024	41.86	41.90	41.01	41.86	41.86	1,928,800
20 June 2024	41.58	42.01	41.24	41.89	41.89	1,944,600
18 June 2024	44.22	44.50	43.62	43.75	43.75	1,002,300
17 June 2024	42.48	43.74	42.37	43.73	43.73	1,185,100
14 June 2024	43.15	43.20	42.28	42.34	42.34	898,400
13 June 2024	44.00	44.00	43.33	43.35	43.35	1,104,600
12 June 2024	44.40	44.48	44.10	44.23	44.23	692,700
11 June 2024	44.27	44.59	43.84	43.96	43.96	907,100
10 June 2024	44.33	45.12	44.32	44.88	44.88	827,900
07 June 2024	44.28	45.00	44.28	44.85	44.85	1,027,700
06 June 2024	44.57	45.10	44.42	44.93	44.93	613,500
05 June 2024	43.88	44.77	43.75	44.63	44.63	867,500
04 June 2024	43.71	43.98	43.55	43.67	43.67	634,000
03 June 2024	43.09	44.03	43.09	44.00	44.00	1,143,000
31 May 2024	42.57	43.32	42.53	43.26	43.26	970,900
30 May 2024	42.60	42.77	42.41	42.64	42.64	1,026,000
29 May 2024	42.61	42.71	42.32	42.58	42.58	1,019,100
28 May 2024	43.52	43.52	42.82	43.02	43.02	879,800
24 May 2024	43.76	43.85	43.55	43.73	43.73	614,100
23 May 2024	43.50	43.50	42.94	43.17	43.17	913,800
22 May 2024	44.03	44.03	43.31	43.50	43.50	1,593,300
21 May 2024	45.19	45.22	44.83	45.02	45.02	773,200
20 May 2024	45.73	45.81	45.22	45.47	45.47	1,174,700
17 May 2024	45.81	45.92	45.62	45.69	45.69	1,274,900
16 May 2024	45.77	46.01	45.45	45.99	45.99	1,079,000
15 May 2024	45.70	45.80	45.39	45.77	45.77	1,402,400
14 May 2024	44.69	45.40	44.55	45.39	45.39	837,400
13 May 2024	44.02	44.42	43.82	44.33	44.33	801,900
10 May 2024	43.67	44.03	43.58	43.61	43.61	655,200
09 May 2024	43.20	43.72	43.08	43.58	43.58	675,300
08 May 2024	43.24	43.26	42.92	42.94	42.94	1,097,300
07 May 2024	42.82	42.97	42.64	42.95	42.95	841,000
06 May 2024	43.10	43.14	42.51	42.58	42.58	2,151,400
03 May 2024	43.39	43.51	42.92	42.98	42.98	1,317,900
02 May 2024	42.70	42.82	42.30	42.68	42.68	1,202,000
01 May 2024	42.17	43.21	42.10	42.81	42.81	1,468,700
30 Apr 2024	41.49	42.37	41.49	42.33	42.33	2,705,600
29 Apr 2024	41.88	42.35	41.86	42.30	42.30	2,038,000
26 Apr 2024	41.10	41.68	41.06	41.65	41.65	1,406,800
25 Apr 2024	40.87	41.09	40.56	41.08	41.08	1,254,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,361.20+20.10(+0.24%)

AUD/USD0.6751-0.0002(-0.03%)

ASX 2008,140.90+19.30(+0.24%)

OIL70.32+0.23(+0.33%)

GOLD2,602.30-6.60(-0.25%)

Bitcoin AUD87,753.03+1,326.86(+1.54%)

Qiagen N.V. (QGEN)

ALL ORDS
8,361.20
+20.10(+0.24%)

AUD/USD
0.6751
-0.0002(-0.03%)

ASX 200
8,140.90
+19.30(+0.24%)

OIL
70.32
+0.23(+0.33%)

GOLD
2,602.30
-6.60(-0.25%)

Bitcoin AUD
87,753.03
+1,326.86(+1.54%)