UK Markets close in 5 hrs 7 mins

QIAGEN N.V. (QGEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.25+0.26 (+0.48%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021------
25 Oct 202154.3754.5754.1154.2554.25638,700
22 Oct 202153.9554.2453.6353.9953.99353,200
21 Oct 202153.4053.7153.0953.5653.56308,600
20 Oct 202153.3153.4553.0353.1953.19233,500
19 Oct 202152.2452.6352.2152.5752.57298,400
18 Oct 202151.8352.3351.7052.1152.11361,100
15 Oct 202151.7451.9851.5551.6451.64744,600
14 Oct 202151.8852.0651.5351.8151.81388,700
13 Oct 202151.4951.7551.3051.3051.30358,200
12 Oct 202151.4351.5751.0051.1151.11550,900
11 Oct 202151.1051.4050.7750.7850.78236,700
08 Oct 202151.3351.4350.7551.0751.07349,400
07 Oct 202150.4251.5650.3251.1251.12624,700
06 Oct 202150.8651.3850.6751.0051.00998,000
05 Oct 202150.6651.2650.6250.9650.961,872,900
04 Oct 202150.9751.1050.3050.6250.62612,700
01 Oct 202151.1951.2550.0850.9850.98965,900
30 Sept 202151.6752.0451.5651.6851.68644,900
29 Sept 202151.6351.9551.4251.5851.58533,800
28 Sept 202151.6551.6851.1651.5251.52578,600
27 Sept 202153.2853.4252.5352.6452.64773,000
24 Sept 202154.4954.5253.8254.1354.13922,300
23 Sept 202154.9755.1854.7454.8354.83345,600
22 Sept 202154.7355.0354.5754.7554.75540,500
21 Sept 202154.9655.0354.5754.8354.83438,800
20 Sept 202153.6954.7553.6254.7054.70729,300
17 Sept 202153.9254.5353.5454.3454.341,570,000
16 Sept 202153.3054.2053.1154.1554.151,162,900
15 Sept 202153.0753.6552.5953.4953.49891,500
14 Sept 202153.4254.1553.4253.7053.70640,600
13 Sept 202154.7254.9653.0453.3753.37804,000
10 Sept 202155.6655.7355.3855.4355.43390,700
09 Sept 202155.9256.0555.5055.5255.52494,600
08 Sept 202156.1056.1955.8456.0156.01430,200
07 Sept 202156.2656.6356.0256.4956.49625,900
03 Sept 202156.1156.8755.9156.6956.69457,200
02 Sept 202156.5156.9156.3856.8356.83413,100
01 Sept 202155.3656.4955.2456.2956.29692,100
31 Aug 202155.9855.9855.1455.8255.821,291,800
30 Aug 202155.6156.3455.5856.0456.04379,300
27 Aug 202155.1456.0954.9155.5055.50534,800
26 Aug 202154.6254.9954.2354.7454.74430,000
25 Aug 202154.0154.5253.9954.2854.28509,300
24 Aug 202153.9354.1453.6254.1354.13394,800
23 Aug 202153.9353.9953.7153.9653.96419,600
20 Aug 202152.8553.6752.8253.4953.49529,200
19 Aug 202152.4653.2752.3252.7152.71883,500
18 Aug 202152.5653.0052.5452.6352.63587,200
17 Aug 202151.9152.1851.6852.0852.08723,900
16 Aug 202151.3951.9351.1051.9151.91667,600
13 Aug 202150.9551.3450.8951.1451.14248,000
12 Aug 202150.5951.1050.5451.0851.08540,900
11 Aug 202151.7751.8450.7351.0951.09466,100
10 Aug 202152.2252.2851.7151.7451.74587,800
09 Aug 202152.5252.8252.1252.2252.22518,900
06 Aug 202152.0553.0651.8452.3652.361,212,300
05 Aug 202152.6352.8652.1952.7652.76940,500
04 Aug 202152.7452.9452.1852.7252.72878,500
03 Aug 202152.6653.0352.2552.4952.49745,700
02 Aug 202152.3352.8651.7952.7952.79700,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...