UK Markets closed

QIAGEN N.V. (QGEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.79+0.57 (+1.09%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
26 Apr 202151.6151.6651.0751.2151.21606,200
23 Apr 202151.4251.6651.0351.4151.41527,400
22 Apr 202151.4151.7951.2451.3051.30564,600
21 Apr 202151.2251.9951.0451.8051.80551,900
20 Apr 202151.9352.2651.8952.2452.24613,900
19 Apr 202152.3852.5752.1352.4452.44474,900
16 Apr 202152.3752.7652.2752.7552.75796,700
15 Apr 202151.4752.8351.4652.6952.69872,200
14 Apr 202152.1952.2151.0351.1851.18742,600
13 Apr 202151.9152.1551.6852.0352.03522,200
12 Apr 202151.2151.6551.0351.5851.58365,200
09 Apr 202151.3851.4651.1051.2951.29807,900
08 Apr 202151.3951.6751.2051.3951.39545,200
07 Apr 202150.5150.7650.3250.7650.76452,000
06 Apr 202149.8050.4049.5449.9749.971,322,500
05 Apr 202149.5850.0249.5049.6549.65634,200
01 Apr 202148.9649.8248.9249.2949.29775,200
31 Mar 202148.0848.9848.0048.6948.69612,400
30 Mar 202147.8348.1947.6247.9147.91555,200
29 Mar 202148.6748.7448.1948.3848.38560,100
26 Mar 202148.8949.2748.5349.2449.24400,700
25 Mar 202148.5549.3048.2949.0649.06584,600
24 Mar 202149.5149.5948.5748.7248.72905,300
23 Mar 202150.2350.4150.0050.1050.10683,100
22 Mar 202149.6950.2549.5750.1050.10410,700
19 Mar 202149.0350.1548.6249.9049.90859,700
18 Mar 202148.4448.5248.0548.1048.10371,900
17 Mar 202148.1549.1447.7448.6048.60667,500
16 Mar 202149.1049.2747.9348.4948.49572,000
15 Mar 202147.8049.1047.7949.0749.071,001,800
12 Mar 202147.3948.5147.2248.2948.29828,200
11 Mar 202147.2548.7347.2548.5848.581,082,900
10 Mar 202148.2648.4045.7246.9646.961,310,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...