Skip to main content

Qiagen N.V. Common Shares (NY: QGEN )

45.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 44.85 45.21 44.59 45.01 322,596 -0.05(-0.11%)
Dec 24, 2024 44.86 45.09 44.67 45.06 173,389 +0.24(+0.54%)
Dec 23, 2024 45.20 45.20 44.52 44.82 483,926 +0.15(+0.34%)
Dec 20, 2024 43.84 44.95 43.78 44.67 1,788,935 +0.33(+0.73%)
Dec 19, 2024 44.52 44.65 44.19 44.34 957,615 +0.30(+0.67%)
Dec 18, 2024 45.14 45.40 44.02 44.05 808,389 -1.29(-2.85%)
Dec 17, 2024 45.65 46.08 45.27 45.34 714,207 -0.04(-0.09%)
Dec 16, 2024 45.38 45.82 45.31 45.38 806,469 -0.02(-0.04%)
Dec 13, 2024 46.26 46.27 45.31 45.40 2,129,085 -0.56(-1.22%)
Dec 12, 2024 46.10 46.23 45.89 45.96 613,885 -0.20(-0.43%)
Dec 11, 2024 46.16 46.18 45.72 46.16 734,820 +0.09(+0.20%)
Dec 10, 2024 46.15 46.66 45.46 46.07 1,246,101 +1.75(+3.95%)
Dec 09, 2024 43.49 44.41 43.39 44.32 669,159 +0.90(+2.07%)
Dec 06, 2024 43.54 43.72 43.30 43.42 332,503 -0.01(-0.02%)
Dec 05, 2024 43.96 43.96 43.41 43.43 766,494 -0.34(-0.78%)
Dec 04, 2024 43.44 43.94 43.23 43.77 621,421 +0.48(+1.11%)
Dec 03, 2024 43.98 43.98 43.28 43.29 900,401 -0.36(-0.82%)
Dec 02, 2024 43.48 43.95 43.31 43.65 763,675 +0.22(+0.51%)
Nov 29, 2024 43.36 43.67 43.36 43.43 466,541 -0.32(-0.73%)
Nov 27, 2024 43.65 44.05 43.60 43.75 622,024 +0.51(+1.18%)
Nov 26, 2024 43.61 43.64 43.07 43.24 717,835 -0.01(-0.02%)
Nov 25, 2024 43.23 43.53 43.08 43.25 797,329 +0.47(+1.10%)
Nov 22, 2024 42.76 42.90 42.55 42.78 679,932 +0.45(+1.06%)
Nov 21, 2024 42.22 42.48 42.04 42.33 960,301 +0.24(+0.57%)
Nov 20, 2024 40.63 42.42 40.48 42.09 1,863,671 +1.29(+3.16%)
Nov 19, 2024 40.55 41.01 40.35 40.80 736,441 -0.19(-0.46%)
Nov 18, 2024 40.79 41.20 40.73 40.99 1,090,528 -0.28(-0.68%)
Nov 15, 2024 41.97 41.97 40.97 41.27 1,234,315 -0.82(-1.95%)
Nov 14, 2024 42.85 42.86 42.03 42.09 545,645 -0.54(-1.27%)
Nov 13, 2024 42.78 42.85 42.41 42.63 803,479 -0.60(-1.39%)
Nov 12, 2024 43.88 43.99 43.23 43.23 933,446 -0.82(-1.86%)
Nov 11, 2024 43.80 44.09 43.54 44.05 977,204 +0.29(+0.66%)
Nov 08, 2024 44.22 44.27 43.63 43.76 807,301 -0.39(-0.88%)
Nov 07, 2024 45.19 45.35 43.83 44.15 1,450,824 +0.28(+0.64%)
Nov 06, 2024 43.02 44.06 42.71 43.87 1,601,483 -0.08(-0.18%)
Nov 05, 2024 43.69 44.07 43.45 43.95 869,581 +0.30(+0.69%)
Nov 04, 2024 43.56 43.85 43.45 43.65 1,257,466 +0.57(+1.32%)
Nov 01, 2024 42.88 43.22 42.73 43.08 873,497 +0.98(+2.33%)
Oct 31, 2024 42.06 42.39 41.89 42.10 925,569 -0.14(-0.33%)
Oct 30, 2024 42.02 42.47 41.92 42.24 976,885 +0.41(+0.98%)
Oct 29, 2024 41.66 42.03 41.58 41.83 476,024 +0.03(+0.07%)
Oct 28, 2024 42.08 42.17 41.74 41.80 615,925 +0.25(+0.60%)
Oct 25, 2024 41.70 42.00 41.51 41.55 492,400 -0.05(-0.12%)
Oct 24, 2024 42.23 42.29 41.58 41.60 567,391 -0.52(-1.23%)
Oct 23, 2024 42.21 42.26 41.93 42.12 489,589 -0.09(-0.21%)
Oct 22, 2024 42.07 42.40 41.79 42.21 759,736 +0.09(+0.21%)
Oct 21, 2024 42.64 42.65 41.87 42.12 588,995 -0.88(-2.05%)
Oct 18, 2024 42.81 43.00 42.63 43.00 1,022,230 +0.31(+0.73%)
Oct 17, 2024 42.40 42.93 42.27 42.69 1,660,067 -0.52(-1.20%)
Oct 16, 2024 43.84 43.88 43.13 43.21 1,540,926 -0.67(-1.53%)
Oct 15, 2024 44.09 44.61 43.77 43.88 646,994 -0.21(-0.48%)
Oct 14, 2024 43.91 44.23 43.69 44.09 1,370,668 +0.17(+0.39%)
Oct 11, 2024 43.78 44.08 43.75 43.92 1,141,060 +0.64(+1.48%)
Oct 10, 2024 44.18 44.26 43.08 43.28 822,481 -1.17(-2.63%)
Oct 09, 2024 43.74 44.45 43.63 44.45 2,236,368 +0.89(+2.04%)
Oct 08, 2024 43.48 43.77 43.44 43.56 546,858 +0.24(+0.55%)
Oct 07, 2024 43.45 43.48 43.19 43.32 483,015 -0.25(-0.57%)
Oct 04, 2024 43.15 43.57 43.09 43.57 871,753 +0.03(+0.07%)
Oct 03, 2024 44.11 44.14 43.41 43.54 1,724,399 -0.81(-1.83%)
Oct 02, 2024 44.51 44.54 44.04 44.35 1,394,213 -0.56(-1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.