Qiagen N.V. (QGEN)
NYSE: QGEN · Real-Time Price · USD
43.23
-0.82 (-1.86%)
Nov 12, 2024, 4:00 PM EST - Market closed
Qiagen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 12, 2024 | 43.88 | 43.99 | 43.23 | 43.23 | 43.23 | -1.86% | 852,246 |
Nov 11, 2024 | 43.80 | 44.09 | 43.54 | 44.05 | 44.05 | 0.66% | 977,204 |
Nov 8, 2024 | 44.22 | 44.27 | 43.63 | 43.76 | 43.76 | -0.88% | 807,301 |
Nov 7, 2024 | 45.19 | 45.35 | 43.83 | 44.15 | 44.15 | 0.64% | 1,450,824 |
Nov 6, 2024 | 43.02 | 44.06 | 42.71 | 43.87 | 43.87 | -0.18% | 1,601,484 |
Nov 5, 2024 | 43.69 | 44.07 | 43.45 | 43.95 | 43.95 | 0.69% | 869,581 |
Nov 4, 2024 | 43.56 | 43.86 | 43.45 | 43.65 | 43.65 | 1.32% | 1,257,466 |
Nov 1, 2024 | 42.88 | 43.22 | 42.73 | 43.08 | 43.08 | 2.33% | 873,496 |
Oct 31, 2024 | 42.06 | 42.39 | 41.89 | 42.10 | 42.10 | -0.33% | 925,569 |
Oct 30, 2024 | 42.02 | 42.47 | 41.92 | 42.24 | 42.24 | 0.98% | 928,685 |
Oct 29, 2024 | 41.66 | 42.04 | 41.58 | 41.83 | 41.83 | 0.07% | 476,024 |
Oct 28, 2024 | 42.08 | 42.17 | 41.74 | 41.80 | 41.80 | 0.60% | 615,925 |
Oct 25, 2024 | 41.70 | 42.00 | 41.51 | 41.55 | 41.55 | -0.12% | 492,400 |
Oct 24, 2024 | 42.23 | 42.29 | 41.58 | 41.60 | 41.60 | -1.23% | 567,391 |
Oct 23, 2024 | 42.21 | 42.26 | 41.93 | 42.12 | 42.12 | -0.21% | 489,589 |
Oct 22, 2024 | 42.07 | 42.40 | 41.79 | 42.21 | 42.21 | 0.21% | 759,736 |
Oct 21, 2024 | 42.64 | 42.65 | 41.87 | 42.12 | 42.12 | -2.05% | 588,995 |
Oct 18, 2024 | 42.81 | 43.00 | 42.63 | 43.00 | 43.00 | 0.73% | 1,022,230 |
Oct 17, 2024 | 42.40 | 42.93 | 42.27 | 42.69 | 42.69 | -1.20% | 1,660,067 |
Oct 16, 2024 | 43.84 | 43.88 | 43.13 | 43.21 | 43.21 | -1.53% | 1,540,926 |
Oct 15, 2024 | 44.09 | 44.61 | 43.78 | 43.88 | 43.88 | -0.48% | 646,994 |
Oct 14, 2024 | 43.91 | 44.23 | 43.69 | 44.09 | 44.09 | 0.39% | 1,370,715 |
Oct 11, 2024 | 43.78 | 44.08 | 43.75 | 43.92 | 43.92 | 1.48% | 1,141,060 |
Oct 10, 2024 | 44.18 | 44.26 | 43.08 | 43.28 | 43.28 | -2.63% | 822,481 |
Oct 9, 2024 | 43.74 | 44.45 | 43.63 | 44.45 | 44.45 | 2.04% | 1,528,768 |
Oct 8, 2024 | 43.48 | 43.77 | 43.44 | 43.56 | 43.56 | 0.55% | 546,858 |
Oct 7, 2024 | 43.45 | 43.48 | 43.19 | 43.32 | 43.32 | -0.57% | 483,015 |
Oct 4, 2024 | 43.15 | 43.57 | 43.09 | 43.57 | 43.57 | 0.07% | 871,753 |
Oct 3, 2024 | 44.11 | 44.14 | 43.41 | 43.54 | 43.54 | -1.83% | 1,724,399 |
Oct 2, 2024 | 44.51 | 44.54 | 44.04 | 44.35 | 44.35 | -1.25% | 1,394,213 |
Oct 1, 2024 | 45.47 | 45.51 | 44.77 | 44.91 | 44.91 | -1.45% | 974,649 |
Sep 30, 2024 | 45.37 | 45.62 | 45.08 | 45.57 | 45.57 | 0.73% | 2,088,768 |
Sep 27, 2024 | 45.70 | 46.08 | 45.22 | 45.24 | 45.24 | 0.49% | 1,970,639 |
Sep 26, 2024 | 44.57 | 45.05 | 44.49 | 45.02 | 45.02 | 2.06% | 836,736 |
Sep 25, 2024 | 44.93 | 44.95 | 44.10 | 44.11 | 44.11 | -1.67% | 1,088,278 |
Sep 24, 2024 | 44.66 | 45.11 | 44.57 | 44.86 | 44.86 | 0.90% | 1,123,378 |
Sep 23, 2024 | 44.87 | 44.88 | 44.38 | 44.46 | 44.46 | -0.98% | 916,843 |
Sep 20, 2024 | 45.40 | 45.41 | 44.70 | 44.90 | 44.90 | -1.51% | 1,930,406 |
Sep 19, 2024 | 46.05 | 46.06 | 45.53 | 45.59 | 45.59 | -0.20% | 1,029,619 |
Sep 18, 2024 | 45.88 | 46.14 | 45.59 | 45.68 | 45.68 | 0.04% | 1,935,177 |
Sep 17, 2024 | 46.38 | 46.42 | 45.48 | 45.66 | 45.66 | -1.95% | 1,703,191 |
Sep 16, 2024 | 46.20 | 46.60 | 46.00 | 46.57 | 46.57 | 0.45% | 703,543 |
Sep 13, 2024 | 45.86 | 46.38 | 45.83 | 46.36 | 46.36 | 1.73% | 946,981 |
Sep 12, 2024 | 45.74 | 45.81 | 45.25 | 45.57 | 45.57 | -0.59% | 1,558,545 |
Sep 11, 2024 | 45.77 | 46.04 | 45.50 | 45.84 | 45.84 | -0.13% | 916,407 |
Sep 10, 2024 | 45.50 | 45.91 | 45.32 | 45.90 | 45.90 | 0.02% | 1,142,053 |
Sep 9, 2024 | 44.51 | 46.00 | 44.51 | 45.89 | 45.89 | 3.17% | 1,684,063 |
Sep 6, 2024 | 44.76 | 44.91 | 44.05 | 44.48 | 44.48 | - | 1,449,286 |
Sep 5, 2024 | 44.55 | 44.94 | 44.30 | 44.48 | 44.48 | 0.72% | 1,468,438 |
Sep 4, 2024 | 44.26 | 44.55 | 44.07 | 44.16 | 44.16 | -0.27% | 1,489,202 |
Sep 3, 2024 | 44.70 | 45.04 | 44.05 | 44.28 | 44.28 | -3.13% | 4,636,012 |
Aug 30, 2024 | 46.10 | 46.25 | 45.49 | 45.71 | 45.71 | 0.07% | 1,668,925 |
Aug 29, 2024 | 45.76 | 46.22 | 45.66 | 45.68 | 45.68 | -0.28% | 1,822,818 |
Aug 28, 2024 | 45.95 | 46.36 | 45.70 | 45.81 | 45.81 | -0.46% | 931,020 |
Aug 27, 2024 | 45.74 | 46.13 | 45.52 | 46.02 | 46.02 | 1.81% | 1,377,426 |
Aug 26, 2024 | 45.97 | 46.23 | 45.06 | 45.20 | 45.20 | -2.31% | 1,365,901 |
Aug 23, 2024 | 47.12 | 47.24 | 46.04 | 46.27 | 46.27 | -0.96% | 2,323,783 |
Aug 22, 2024 | 47.40 | 47.44 | 46.71 | 46.72 | 46.72 | -0.72% | 1,259,396 |
Aug 21, 2024 | 46.89 | 47.17 | 46.82 | 47.06 | 47.06 | 0.19% | 781,853 |
Aug 20, 2024 | 46.95 | 47.16 | 46.79 | 46.97 | 46.97 | 0.04% | 682,908 |
Aug 19, 2024 | 46.54 | 47.10 | 46.54 | 46.95 | 46.95 | 0.58% | 821,279 |
Aug 16, 2024 | 46.42 | 46.71 | 46.35 | 46.68 | 46.68 | 0.54% | 592,671 |
Aug 15, 2024 | 45.95 | 46.58 | 45.95 | 46.43 | 46.43 | 0.83% | 530,605 |
Aug 14, 2024 | 46.14 | 46.31 | 45.72 | 46.05 | 46.05 | 0.26% | 653,296 |
Aug 13, 2024 | 45.52 | 46.07 | 45.51 | 45.93 | 45.93 | 1.50% | 1,022,825 |
Aug 12, 2024 | 45.36 | 45.44 | 44.95 | 45.25 | 45.25 | -0.37% | 952,397 |
Aug 9, 2024 | 45.42 | 45.67 | 45.27 | 45.42 | 45.42 | -0.20% | 847,455 |
Aug 8, 2024 | 44.63 | 45.54 | 44.48 | 45.51 | 45.51 | 2.38% | 1,213,860 |
Aug 7, 2024 | 45.24 | 45.37 | 44.29 | 44.45 | 44.45 | -0.60% | 1,028,906 |
Aug 6, 2024 | 44.48 | 45.47 | 44.28 | 44.72 | 44.72 | -0.38% | 989,928 |
Aug 5, 2024 | 45.26 | 45.43 | 44.72 | 44.89 | 44.89 | -3.02% | 920,664 |
Aug 2, 2024 | 46.51 | 46.55 | 45.75 | 46.29 | 46.29 | 1.07% | 1,285,612 |
Aug 1, 2024 | 44.74 | 46.13 | 44.39 | 45.80 | 45.80 | 2.94% | 1,964,723 |
Jul 31, 2024 | 44.54 | 45.16 | 44.44 | 44.49 | 44.49 | -0.49% | 1,183,808 |
Jul 30, 2024 | 44.49 | 44.87 | 43.93 | 44.71 | 44.71 | 0.99% | 1,316,922 |
Jul 29, 2024 | 44.08 | 44.62 | 43.88 | 44.27 | 44.27 | 0.75% | 1,818,546 |
Jul 26, 2024 | 42.92 | 44.14 | 42.87 | 43.94 | 43.94 | 4.02% | 1,493,282 |
Jul 25, 2024 | 42.24 | 43.00 | 42.15 | 42.24 | 42.24 | 0.55% | 1,444,930 |
Jul 24, 2024 | 41.45 | 42.30 | 41.44 | 42.01 | 42.01 | 1.35% | 997,629 |
Jul 23, 2024 | 42.10 | 42.14 | 41.36 | 41.45 | 41.45 | -2.10% | 1,014,834 |
Jul 22, 2024 | 41.97 | 42.40 | 41.67 | 42.34 | 42.34 | 1.90% | 1,277,802 |
Jul 19, 2024 | 41.45 | 41.72 | 40.91 | 41.55 | 41.55 | -0.55% | 1,092,398 |
Jul 18, 2024 | 42.45 | 42.55 | 41.55 | 41.78 | 41.78 | -1.65% | 1,044,316 |
Jul 17, 2024 | 42.29 | 42.79 | 42.19 | 42.48 | 42.48 | -0.21% | 1,380,767 |
Jul 16, 2024 | 41.52 | 42.70 | 41.52 | 42.57 | 42.57 | 1.84% | 1,009,011 |
Jul 15, 2024 | 41.86 | 41.93 | 41.54 | 41.80 | 41.80 | -0.90% | 1,914,445 |
Jul 12, 2024 | 41.52 | 42.21 | 41.49 | 42.18 | 42.18 | 2.60% | 890,332 |
Jul 11, 2024 | 41.26 | 41.70 | 40.99 | 41.11 | 41.11 | 0.19% | 1,014,200 |
Jul 10, 2024 | 40.60 | 41.15 | 40.53 | 41.03 | 41.03 | 2.42% | 846,957 |
Jul 9, 2024 | 40.44 | 40.44 | 39.73 | 40.06 | 40.06 | -0.45% | 812,210 |
Jul 8, 2024 | 41.01 | 41.17 | 40.06 | 40.24 | 40.24 | -2.09% | 1,059,419 |
Jul 5, 2024 | 40.98 | 41.23 | 40.77 | 41.10 | 41.10 | 1.28% | 804,010 |
Jul 3, 2024 | 40.68 | 40.86 | 40.40 | 40.58 | 40.58 | -0.29% | 291,792 |
Jul 2, 2024 | 40.36 | 40.78 | 40.26 | 40.70 | 40.70 | 1.17% | 665,764 |
Jul 1, 2024 | 40.79 | 41.40 | 40.14 | 40.23 | 40.23 | -2.09% | 1,004,335 |
Jun 28, 2024 | 41.13 | 41.57 | 40.72 | 41.09 | 41.09 | -0.02% | 1,593,612 |
Jun 27, 2024 | 41.02 | 41.51 | 40.86 | 41.10 | 41.10 | 0.91% | 1,287,601 |
Jun 26, 2024 | 40.73 | 40.99 | 40.53 | 40.73 | 40.73 | -0.76% | 940,729 |
Jun 25, 2024 | 41.77 | 41.80 | 41.03 | 41.04 | 41.04 | -2.36% | 783,566 |
Jun 24, 2024 | 42.00 | 42.21 | 41.90 | 42.03 | 42.03 | 0.41% | 592,663 |