Qiagen N.V. (QGEN)
NYSE: QGEN · Real-Time Price · USD
45.02
+0.91 (2.06%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 21, 2024 | 41.86 | 41.90 | 41.01 | 41.86 | 41.86 | -0.07% | 1,928,753 |
| Jun 20, 2024 | 41.58 | 42.01 | 41.24 | 41.89 | 41.89 | -4.25% | 1,944,617 |
| Jun 18, 2024 | 44.22 | 44.50 | 43.62 | 43.75 | 43.75 | 0.05% | 1,002,329 |
| Jun 17, 2024 | 42.48 | 43.74 | 42.37 | 43.73 | 43.73 | 3.28% | 1,185,085 |
| Jun 14, 2024 | 43.15 | 43.20 | 42.28 | 42.34 | 42.34 | -2.33% | 898,392 |
| Jun 13, 2024 | 44.00 | 44.00 | 43.33 | 43.35 | 43.35 | -1.99% | 1,104,585 |
| Jun 12, 2024 | 44.40 | 44.48 | 44.10 | 44.23 | 44.23 | 0.61% | 692,725 |
| Jun 11, 2024 | 44.27 | 44.59 | 43.84 | 43.96 | 43.96 | -2.05% | 907,094 |
| Jun 10, 2024 | 44.33 | 45.12 | 44.32 | 44.88 | 44.88 | 0.07% | 827,891 |
| Jun 7, 2024 | 44.28 | 45.00 | 44.28 | 44.85 | 44.85 | -0.18% | 1,027,675 |
| Jun 6, 2024 | 44.57 | 45.10 | 44.42 | 44.93 | 44.93 | 0.67% | 613,455 |
| Jun 5, 2024 | 43.88 | 44.77 | 43.75 | 44.63 | 44.63 | 2.20% | 867,501 |
| Jun 4, 2024 | 43.71 | 43.98 | 43.55 | 43.67 | 43.67 | -0.75% | 634,019 |
| Jun 3, 2024 | 43.09 | 44.03 | 43.09 | 44.00 | 44.00 | 1.71% | 1,143,020 |
| May 31, 2024 | 42.57 | 43.32 | 42.53 | 43.26 | 43.26 | 1.45% | 970,941 |
| May 30, 2024 | 42.60 | 42.77 | 42.41 | 42.64 | 42.64 | 0.14% | 1,025,959 |
| May 29, 2024 | 42.61 | 42.71 | 42.32 | 42.58 | 42.58 | -1.02% | 1,019,072 |
| May 28, 2024 | 43.52 | 43.52 | 42.82 | 43.02 | 43.02 | -1.62% | 879,814 |
| May 24, 2024 | 43.76 | 43.85 | 43.55 | 43.73 | 43.73 | 1.30% | 614,131 |
| May 23, 2024 | 43.50 | 43.50 | 42.94 | 43.17 | 43.17 | -0.76% | 913,825 |
| May 22, 2024 | 44.03 | 44.03 | 43.31 | 43.50 | 43.50 | -3.38% | 1,593,312 |
| May 21, 2024 | 45.19 | 45.22 | 44.83 | 45.02 | 45.02 | -0.99% | 773,169 |
| May 20, 2024 | 45.73 | 45.81 | 45.22 | 45.47 | 45.47 | -0.48% | 1,174,719 |
| May 17, 2024 | 45.81 | 45.92 | 45.62 | 45.69 | 45.69 | -0.65% | 1,274,938 |
| May 16, 2024 | 45.77 | 46.01 | 45.45 | 45.99 | 45.99 | 0.48% | 1,078,963 |
| May 15, 2024 | 45.70 | 45.80 | 45.39 | 45.77 | 45.77 | 0.84% | 1,402,405 |
| May 14, 2024 | 44.69 | 45.40 | 44.55 | 45.39 | 45.39 | 2.39% | 837,427 |
| May 13, 2024 | 44.02 | 44.42 | 43.82 | 44.33 | 44.33 | 1.65% | 801,850 |
| May 10, 2024 | 43.67 | 44.03 | 43.58 | 43.61 | 43.61 | 0.07% | 655,246 |
| May 9, 2024 | 43.20 | 43.72 | 43.08 | 43.58 | 43.58 | 1.49% | 675,307 |
| May 8, 2024 | 43.24 | 43.26 | 42.92 | 42.94 | 42.94 | -0.02% | 1,097,280 |
| May 7, 2024 | 42.82 | 42.97 | 42.64 | 42.95 | 42.95 | 0.87% | 840,965 |
| May 6, 2024 | 43.10 | 43.14 | 42.51 | 42.58 | 42.58 | -0.93% | 2,151,421 |
| May 3, 2024 | 43.39 | 43.51 | 42.92 | 42.98 | 42.98 | 0.70% | 1,317,948 |