Qiagen N.V. (NY: QGEN )

42.68 +0.10 (+0.23%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 42.61 42.71 42.31 42.58 1,019,072 -0.44(-1.02%)
May 28, 2024 43.52 43.52 42.81 43.02 879,814 -0.71(-1.62%)
May 24, 2024 43.76 43.85 43.55 43.73 614,131 +0.56(+1.30%)
May 23, 2024 43.50 43.50 42.94 43.17 913,825 -0.33(-0.76%)
May 22, 2024 44.03 44.03 43.31 43.50 1,593,312 -1.52(-3.38%)
May 21, 2024 45.19 45.22 44.83 45.02 773,169 -0.45(-0.99%)
May 20, 2024 45.73 45.81 45.22 45.47 1,174,719 -0.22(-0.48%)
May 17, 2024 45.81 45.91 45.62 45.69 1,274,938 -0.30(-0.65%)
May 16, 2024 45.77 46.01 45.45 45.99 1,078,963 +0.22(+0.48%)
May 15, 2024 45.70 45.80 45.39 45.77 1,402,405 +0.38(+0.84%)
May 14, 2024 44.69 45.40 44.55 45.39 837,427 +1.06(+2.39%)
May 13, 2024 44.02 44.42 43.82 44.33 801,850 +0.72(+1.65%)
May 10, 2024 43.67 44.03 43.58 43.61 655,246 +0.03(+0.07%)
May 09, 2024 43.20 43.72 43.08 43.58 675,307 +0.64(+1.49%)
May 08, 2024 43.24 43.26 42.92 42.94 1,097,280 -0.01(-0.02%)
May 07, 2024 42.82 42.97 42.64 42.95 840,965 +0.37(+0.87%)
May 06, 2024 43.10 43.14 42.51 42.58 2,151,422 -0.40(-0.93%)
May 03, 2024 43.39 43.51 42.92 42.98 1,317,948 +0.30(+0.70%)
May 02, 2024 42.70 42.82 42.30 42.68 1,202,042 -0.13(-0.30%)
May 01, 2024 42.17 43.21 42.10 42.81 1,468,713 +0.48(+1.13%)
Apr 30, 2024 41.49 42.37 41.49 42.33 2,705,630 +0.03(+0.07%)
Apr 29, 2024 41.88 42.35 41.86 42.30 2,566,569 +0.65(+1.56%)
Apr 26, 2024 41.10 41.68 41.06 41.65 1,406,780 +0.57(+1.39%)
Apr 25, 2024 40.87 41.09 40.55 41.08 1,254,865 -0.44(-1.06%)
Apr 24, 2024 41.72 41.82 41.25 41.52 816,213 -0.37(-0.88%)
Apr 23, 2024 41.28 41.94 41.19 41.89 971,222 +0.67(+1.63%)
Apr 22, 2024 40.98 41.35 40.80 41.22 1,253,769 +1.22(+3.05%)
Apr 19, 2024 39.64 40.14 39.64 40.00 1,107,980 +0.53(+1.34%)
Apr 18, 2024 39.31 39.56 39.03 39.47 951,915 +0.24(+0.61%)
Apr 17, 2024 39.54 39.60 39.18 39.23 795,969 -0.09(-0.23%)
Apr 16, 2024 39.47 39.51 39.14 39.32 737,281 -0.35(-0.88%)
Apr 15, 2024 40.44 40.48 39.56 39.67 551,514 -0.51(-1.27%)
Apr 12, 2024 40.78 40.93 40.14 40.18 641,940 -0.99(-2.40%)
Apr 11, 2024 41.63 41.67 40.88 41.17 528,769 -0.01(-0.02%)
Apr 10, 2024 41.31 41.54 41.02 41.18 909,211 -0.79(-1.88%)
Apr 09, 2024 41.33 41.98 41.33 41.97 863,744 +0.47(+1.13%)
Apr 08, 2024 41.27 41.55 41.22 41.50 1,147,778 +0.33(+0.80%)
Apr 05, 2024 40.93 41.24 40.84 41.17 1,632,481 +0.06(+0.15%)
Apr 04, 2024 41.47 41.80 41.09 41.11 940,114 -0.80(-1.91%)
Apr 03, 2024 41.33 42.03 41.30 41.91 994,708 -0.30(-0.71%)
Apr 02, 2024 42.48 42.57 42.14 42.21 762,859 -0.28(-0.66%)
Apr 01, 2024 43.02 43.42 42.35 42.49 564,571 -0.50(-1.16%)
Mar 28, 2024 42.54 43.05 42.43 42.99 1,065,393 +0.24(+0.56%)
Mar 27, 2024 42.71 42.83 42.48 42.75 1,012,975 +0.05(+0.12%)
Mar 26, 2024 42.14 42.70 42.08 42.70 922,372 -0.12(-0.28%)
Mar 25, 2024 43.42 43.60 42.73 42.82 913,880 -1.03(-2.35%)
Mar 22, 2024 43.83 43.85 43.18 43.85 799,504 +0.17(+0.39%)
Mar 21, 2024 43.74 44.09 43.66 43.68 662,627 -0.27(-0.61%)
Mar 20, 2024 43.93 44.05 43.51 43.95 770,696 -0.06(-0.14%)
Mar 19, 2024 44.22 44.35 43.96 44.01 1,528,126 -0.13(-0.29%)
Mar 18, 2024 44.15 44.36 44.03 44.14 636,339 +0.10(+0.23%)
Mar 15, 2024 43.91 44.16 43.69 44.04 1,032,057 +0.02(+0.05%)
Mar 14, 2024 44.43 44.44 43.70 44.02 737,683 -0.27(-0.61%)
Mar 13, 2024 44.55 44.71 44.16 44.29 823,185 -0.35(-0.78%)
Mar 12, 2024 45.00 45.07 44.63 44.64 594,636 -0.38(-0.84%)
Mar 11, 2024 44.69 45.06 44.53 45.02 571,106 +0.56(+1.26%)
Mar 08, 2024 44.64 44.94 44.40 44.46 440,139 -0.07(-0.16%)
Mar 07, 2024 44.18 44.65 44.18 44.53 919,256 +0.54(+1.23%)
Mar 06, 2024 44.20 44.60 43.95 43.99 938,523 +0.04(+0.09%)
Mar 05, 2024 44.27 44.55 43.85 43.95 711,592 +0.00(+0.00%)
Mar 04, 2024 43.62 44.04 43.47 43.95 787,242 +0.50(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.