UK Markets open in 7 hrs 51 mins

QIAGEN N.V. (QGEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.15+0.66 (+1.23%)
At close: 4:00PM EDT
54.15 0.00 (0.00%)
After hours: 05:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202153.3054.2053.1154.1554.151,059,003
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202156.1156.8755.9156.6956.6945,720,000
02 Sept 202156.5156.9156.3856.8356.8341,310,000
01 Sept 202155.3656.4955.2456.2956.2969,210,000
31 Aug 202155.9855.9855.1455.8255.82129,180,000
30 Aug 202155.6156.3455.5856.0456.0437,930,000
27 Aug 202155.1456.0954.9155.5055.5053,480,000
26 Aug 202154.6254.9954.2354.7454.7443,000,000
25 Aug 202154.0154.5253.9954.2854.2850,930,000
24 Aug 202153.9354.1453.6254.1354.1339,480,000
23 Aug 202153.9353.9953.7153.9653.9641,960,000
20 Aug 202152.8553.6752.8253.4953.4952,920,000
19 Aug 202152.4653.2752.3252.7152.7188,350,000
18 Aug 202152.5653.0052.5452.6352.6358,720,000
17 Aug 202151.9152.1851.6852.0852.0872,390,000
16 Aug 202151.3951.9351.1051.9151.9166,760,000
13 Aug 202150.9551.3450.8951.1451.1424,800,000
12 Aug 202150.5951.1050.5451.0851.0854,090,000
11 Aug 202151.7751.8450.7351.0951.0946,610,000
10 Aug 202152.2252.2851.7151.7451.7458,780,000
09 Aug 202152.5252.8252.1252.2252.2251,890,000
06 Aug 202152.0553.0651.8452.3652.36121,230,000
05 Aug 202152.6352.8652.1952.7652.7694,050,000
04 Aug 202152.7452.9452.1852.7252.7287,850,000
03 Aug 202152.6653.0352.2552.4952.49745,700
02 Aug 2021------
30 Jul 202153.6154.0152.7152.7952.791,336,000
29 Jul 202152.0652.4551.9752.2252.22798,300
28 Jul 202151.5752.0951.4851.6251.62587,900
27 Jul 202151.6851.8251.2351.6851.68488,800
26 Jul 202151.2151.7651.0251.2451.24852,300
23 Jul 202151.5552.3451.4651.9951.99815,400
22 Jul 202151.1751.4450.9851.3451.34581,500
21 Jul 202150.2850.6249.8250.5050.50815,000
20 Jul 202149.9150.2749.3350.2450.241,283,700
19 Jul 202147.0148.6846.9148.6648.661,021,000
16 Jul 202146.9847.6346.9847.2847.281,232,900
15 Jul 202146.5748.0746.5047.9247.921,335,900
14 Jul 202145.9746.6145.9546.5546.551,609,800
13 Jul 202147.1347.5246.8547.1447.141,533,800
12 Jul 202151.2151.3847.4848.7948.792,588,400
09 Jul 202150.4050.7150.1550.5250.52362,800
08 Jul 202150.5250.7250.2450.4050.40610,100
07 Jul 202150.6450.7350.1850.6650.66518,100
06 Jul 202149.4850.1949.4649.8949.891,145,600
02 Jul 202148.8049.5548.6849.5049.50446,900
01 Jul 202148.5049.1748.4249.0349.03529,300
30 Jun 202148.8948.9448.0748.3848.38600,600
29 Jun 202149.7149.7649.1749.3749.37482,900
28 Jun 202148.9049.4948.8749.3349.33480,800
25 Jun 202148.3448.7348.3348.5548.55805,000
24 Jun 202148.0148.2747.7048.1048.10644,100
23 Jun 202147.2947.5847.1947.3147.31603,900
22 Jun 202147.2947.4847.0747.4547.45541,500
21 Jun 202147.4247.5246.9647.2647.26525,800
18 Jun 202146.8147.3746.6147.1247.12837,500
17 Jun 202146.8146.9846.5146.7746.77993,700
16 Jun 202148.0648.4047.6848.0348.03611,400
15 Jun 202147.7547.8447.3747.6947.69558,100
14 Jun 202147.8047.8547.2747.4247.42724,900
11 Jun 202147.7347.9247.5147.8747.87447,300
10 Jun 202147.3747.9147.2947.7247.72413,000
09 Jun 202147.1747.3746.8946.9146.91443,500
08 Jun 202147.5647.6746.6147.0047.00658,100
07 Jun 202146.6447.1846.5247.1547.151,329,500
04 Jun 202146.6447.0146.5346.5746.57712,500
03 Jun 202146.4346.8146.2246.6346.63666,000
02 Jun 202147.2047.4146.9747.0647.06664,200
01 Jun 202149.2449.2447.6047.6047.60744,200
28 May 202149.4349.8849.3449.3649.36522,100
27 May 202149.1849.4949.0349.1449.14622,200
26 May 202149.5149.6149.1349.3149.31741,300
25 May 202148.3948.5548.2848.5048.50644,700
24 May 202147.9148.3047.7448.1348.13463,800
21 May 202148.4948.5847.7347.7747.77495,500
20 May 202147.9248.7347.8348.6048.60630,000
19 May 202146.6747.5946.3547.5647.56866,700
18 May 202146.9147.1946.6746.7346.73607,500
17 May 202147.0247.3246.5746.7046.70479,500
14 May 202146.4746.8946.3546.7846.78503,400
13 May 202146.6346.8046.1646.5046.50522,000
12 May 202146.4747.0046.2046.2846.28684,500
11 May 202145.5946.8345.5846.3846.38604,400
10 May 202147.8347.8346.8046.8946.89444,600
07 May 202147.9248.5747.6347.6447.64494,500
06 May 202147.5548.0947.4747.7147.71852,100
05 May 202147.9448.3647.3448.0648.061,822,500
04 May 202147.4148.0847.0947.9447.941,460,800
03 May 202148.6248.7347.4547.6247.621,107,200
30 Apr 202148.8649.0547.9648.1348.132,256,400
29 Apr 202149.0249.0548.3648.4248.42522,000
28 Apr 202149.0449.2948.6848.7448.74455,000
27 Apr 202149.4149.7549.0349.3549.35949,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...