NYSE - Delayed Quote USD

Qiagen N.V. (QGEN)

39.47 +0.24 (+0.61%)
At close: April 18 at 4:00 PM EDT
39.69 +0.22 (+0.55%)
After hours: April 18 at 5:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 39.31 39.56 39.03 39.47 39.47 951,900
Apr 17, 2024 39.54 39.60 39.18 39.23 39.23 796,000
Apr 16, 2024 39.47 39.51 39.14 39.32 39.32 737,300
Apr 15, 2024 40.44 40.48 39.56 39.67 39.67 551,500
Apr 12, 2024 40.78 40.93 40.14 40.18 40.18 641,900
Apr 11, 2024 41.63 41.67 40.89 41.17 41.17 528,800
Apr 10, 2024 41.31 41.54 41.02 41.18 41.18 909,200
Apr 9, 2024 41.33 41.98 41.33 41.97 41.97 863,700
Apr 8, 2024 41.27 41.55 41.22 41.50 41.50 1,147,800
Apr 5, 2024 40.93 41.24 40.84 41.17 41.17 1,632,500
Apr 4, 2024 41.47 41.80 41.09 41.11 41.11 940,100
Apr 3, 2024 41.33 42.03 41.30 41.91 41.91 994,700
Apr 2, 2024 42.48 42.57 42.14 42.21 42.21 762,900
Apr 1, 2024 43.02 43.42 42.35 42.49 42.49 564,600
Mar 28, 2024 42.54 43.05 42.43 42.99 42.99 1,065,400
Mar 27, 2024 42.71 42.83 42.48 42.75 42.75 1,013,000
Mar 26, 2024 42.14 42.70 42.08 42.70 42.70 922,400
Mar 25, 2024 43.42 43.60 42.73 42.82 42.82 913,900
Mar 22, 2024 43.83 43.85 43.18 43.85 43.85 799,500
Mar 21, 2024 43.74 44.09 43.66 43.68 43.68 662,600
Mar 20, 2024 43.93 44.05 43.51 43.95 43.95 770,700
Mar 19, 2024 44.22 44.35 43.96 44.01 44.01 1,528,100
Mar 18, 2024 44.15 44.36 44.03 44.14 44.14 636,300
Mar 15, 2024 43.91 44.16 43.69 44.04 44.04 1,032,100
Mar 14, 2024 44.43 44.44 43.70 44.02 44.02 720,900
Mar 13, 2024 44.55 44.71 44.16 44.29 44.29 823,200
Mar 12, 2024 45.00 45.07 44.63 44.64 44.64 594,600
Mar 11, 2024 44.69 45.06 44.53 45.02 45.02 571,100
Mar 8, 2024 44.64 44.94 44.40 44.46 44.46 440,100
Mar 7, 2024 44.18 44.65 44.18 44.53 44.53 919,300
Mar 6, 2024 44.20 44.60 43.95 43.99 43.99 938,500
Mar 5, 2024 44.27 44.56 43.85 43.95 43.95 711,600
Mar 4, 2024 43.62 44.04 43.47 43.95 43.95 787,200
Mar 1, 2024 42.88 43.55 42.60 43.45 43.45 624,000
Feb 29, 2024 43.48 43.49 42.73 42.79 42.79 1,138,700
Feb 28, 2024 43.26 43.35 43.00 43.20 43.20 1,083,800
Feb 27, 2024 43.41 43.53 43.24 43.49 43.49 615,200
Feb 26, 2024 43.49 43.75 43.38 43.56 43.56 1,166,100
Feb 23, 2024 43.56 43.96 43.39 43.82 43.82 1,506,000
Feb 22, 2024 43.00 43.68 42.76 43.54 43.54 1,112,400
Feb 21, 2024 42.42 42.89 42.27 42.87 42.87 1,088,100
Feb 20, 2024 42.80 42.90 42.57 42.80 42.80 1,029,500
Feb 16, 2024 42.90 43.41 42.79 43.06 43.06 957,200
Feb 15, 2024 42.82 42.96 42.52 42.72 42.72 990,000
Feb 14, 2024 42.37 42.92 42.33 42.88 42.88 980,600
Feb 13, 2024 43.10 43.35 42.47 42.86 42.86 825,800
Feb 12, 2024 44.15 44.22 43.72 43.82 43.82 1,473,400
Feb 9, 2024 43.75 44.49 43.70 44.49 44.49 1,171,100
Feb 8, 2024 43.74 44.16 43.46 44.12 44.12 1,016,600
Feb 7, 2024 44.24 44.27 42.64 43.52 43.52 2,517,400
Feb 6, 2024 42.47 45.38 42.29 44.80 44.80 3,438,000
Feb 5, 2024 42.63 43.02 42.17 42.19 42.19 1,596,500
Feb 2, 2024 43.54 43.61 42.89 43.51 43.51 1,346,700
Feb 1, 2024 43.57 44.20 43.29 44.13 44.13 1,222,900
Jan 31, 2024 43.87 44.11 43.57 43.66 43.66 1,210,300
Jan 30, 2024 1.32 Dividend
Jan 30, 2024 44.11 44.37 43.45 43.54 43.54 943,400
Jan 29, 2024 43.73 44.05 43.55 43.79 42.47 1,057,700
Jan 26, 2024 44.38 44.57 44.04 44.10 42.77 929,900
Jan 25, 2024 43.96 44.44 43.78 44.08 42.75 1,128,700
Jan 24, 2024 44.81 44.82 43.84 43.84 42.52 778,500
Jan 23, 2024 44.78 44.82 44.13 44.44 43.10 854,700
Jan 22, 2024 45.06 45.44 44.80 44.84 43.49 1,591,100
Jan 19, 2024 44.75 45.16 44.55 45.13 43.77 3,446,700
Jan 18, 2024 44.72 44.76 44.43 44.65 43.30 1,069,800
Jan 17, 2024 44.78 45.03 44.50 44.70 43.35 1,270,200
Jan 16, 2024 44.59 45.80 44.32 45.11 43.75 3,330,400
Jan 12, 2024 45.02 45.38 44.76 44.92 43.57 1,240,000
Jan 11, 2024 44.85 44.89 44.24 44.81 43.46 1,384,000
Jan 10, 2024 44.49 45.04 44.49 44.94 43.59 1,211,700
Jan 9, 2024 45.21 45.88 44.73 44.93 43.58 1,747,600
Jan 8, 2024 44.65 45.30 44.48 45.27 43.91 2,064,500
Jan 5, 2024 43.18 44.13 43.18 44.10 42.77 2,104,700
Jan 4, 2024 42.73 43.84 42.73 43.80 42.48 2,575,300
Jan 3, 2024 42.86 43.23 42.79 43.20 41.90 3,498,200
Jan 2, 2024 43.10 43.78 42.95 43.65 42.33 1,420,800
Dec 29, 2023 43.38 43.60 43.23 43.43 42.12 496,800
Dec 28, 2023 43.52 43.73 43.40 43.57 42.26 522,700
Dec 27, 2023 43.50 43.64 43.31 43.48 42.17 532,000
Dec 26, 2023 43.23 43.61 43.13 43.46 42.15 514,300
Dec 22, 2023 43.34 43.67 42.97 43.19 41.89 702,400
Dec 21, 2023 42.52 43.22 42.46 43.12 41.82 995,100
Dec 20, 2023 42.88 42.94 42.03 42.03 40.76 879,300
Dec 19, 2023 42.32 43.01 42.30 42.97 41.67 1,308,800
Dec 18, 2023 42.49 42.69 42.32 42.36 41.08 760,500
Dec 15, 2023 42.96 43.11 42.18 42.45 41.17 1,234,700
Dec 14, 2023 43.39 43.71 43.00 43.12 41.82 1,429,100
Dec 13, 2023 41.75 43.10 41.71 43.08 41.78 1,118,300
Dec 12, 2023 41.94 42.02 41.69 41.89 40.63 970,000
Dec 11, 2023 41.76 42.14 41.74 42.08 40.81 1,760,500
Dec 8, 2023 41.54 41.78 41.37 41.77 40.51 1,421,900
Dec 7, 2023 41.89 42.05 41.59 42.02 40.75 1,716,600
Dec 6, 2023 41.17 41.58 41.09 41.44 40.19 756,400
Dec 5, 2023 41.38 41.39 40.93 41.07 39.83 469,400
Dec 4, 2023 41.43 41.67 41.26 41.51 40.26 781,100
Dec 1, 2023 40.91 41.48 40.78 41.45 40.20 972,400
Nov 30, 2023 41.17 41.22 40.70 41.16 39.92 1,033,800
Nov 29, 2023 41.12 41.48 41.12 41.23 39.99 1,070,100
Nov 28, 2023 40.61 41.15 40.43 41.12 39.88 1,499,200
Nov 27, 2023 41.04 41.23 40.59 40.59 39.37 1,523,100
Nov 24, 2023 40.72 40.94 40.63 40.89 39.66 387,900
Nov 22, 2023 40.88 41.04 40.57 40.65 39.42 1,381,300
Nov 21, 2023 39.95 40.54 39.95 40.35 39.13 1,224,800
Nov 20, 2023 39.57 39.86 39.44 39.86 38.66 967,300
Nov 17, 2023 39.61 39.67 39.16 39.35 38.16 793,300
Nov 16, 2023 39.51 39.61 39.34 39.40 38.21 707,600
Nov 15, 2023 39.57 39.78 39.37 39.41 38.22 1,057,200
Nov 14, 2023 39.33 39.71 39.33 39.55 38.36 1,113,000
Nov 13, 2023 38.14 38.49 37.90 38.36 37.20 1,386,100
Nov 10, 2023 37.74 38.10 37.51 38.05 36.90 1,006,700
Nov 9, 2023 38.97 38.97 37.98 38.03 36.88 1,638,400
Nov 8, 2023 39.07 39.29 38.77 38.77 37.60 774,200
Nov 7, 2023 38.78 39.25 38.78 39.22 38.04 1,365,600
Nov 6, 2023 39.21 39.39 38.70 38.95 37.78 1,058,800
Nov 3, 2023 39.00 39.42 38.92 39.20 38.02 1,105,600
Nov 2, 2023 38.17 38.27 37.83 38.19 37.04 1,199,900
Nov 1, 2023 37.39 38.10 37.14 37.87 36.73 1,931,400
Oct 31, 2023 36.46 37.73 36.10 37.43 36.30 4,054,100
Oct 30, 2023 36.22 36.22 34.74 35.55 34.48 3,434,900
Oct 27, 2023 36.81 36.81 36.07 36.11 35.02 1,627,800
Oct 26, 2023 36.84 36.99 36.64 36.79 35.68 1,223,500
Oct 25, 2023 37.38 37.39 36.53 36.87 35.76 1,159,000
Oct 24, 2023 37.16 37.48 37.07 37.39 36.26 997,300
Oct 23, 2023 37.39 37.82 37.27 37.35 36.22 1,047,100
Oct 20, 2023 37.58 37.91 37.49 37.53 36.40 1,939,600
Oct 19, 2023 37.74 37.94 37.43 37.52 36.39 1,366,400
Oct 18, 2023 38.64 38.71 37.77 37.84 36.70 1,182,500
Oct 17, 2023 38.66 39.19 38.60 38.91 37.74 800,600
Oct 16, 2023 38.53 39.32 38.40 39.15 37.97 1,114,800
Oct 13, 2023 38.21 38.75 38.14 38.46 37.30 1,513,000
Oct 12, 2023 39.83 39.96 38.85 39.07 37.89 1,255,800
Oct 11, 2023 40.49 40.53 39.81 40.00 38.79 717,100
Oct 10, 2023 40.04 40.59 39.86 40.42 39.20 839,300
Oct 9, 2023 40.18 40.23 39.49 39.86 38.66 1,447,700
Oct 6, 2023 39.99 40.65 39.97 40.51 39.29 941,200
Oct 5, 2023 40.51 40.55 40.08 40.47 39.25 821,800
Oct 4, 2023 39.79 40.21 39.54 40.19 38.98 1,075,900
Oct 3, 2023 39.88 40.01 39.60 39.74 38.54 819,600
Oct 2, 2023 40.20 40.20 39.74 40.03 38.82 1,498,000
Sep 29, 2023 40.55 40.69 40.41 40.50 39.28 1,278,500
Sep 28, 2023 39.54 39.86 39.39 39.69 38.49 921,000
Sep 27, 2023 39.60 39.85 39.24 39.47 38.28 1,086,600
Sep 26, 2023 39.37 39.79 39.31 39.61 38.42 1,046,700
Sep 25, 2023 39.10 39.35 38.98 39.13 37.95 662,600
Sep 22, 2023 39.57 39.77 39.40 39.42 38.23 635,300
Sep 21, 2023 40.19 40.22 39.55 39.59 38.40 1,205,300
Sep 20, 2023 40.39 40.97 40.29 40.37 39.15 1,341,800
Sep 19, 2023 40.43 40.53 39.92 40.11 38.90 1,349,900
Sep 18, 2023 41.04 41.06 40.47 40.57 39.35 1,405,500
Sep 15, 2023 41.51 42.01 40.98 41.08 39.84 2,421,600
Sep 14, 2023 41.73 41.91 41.53 41.68 40.42 1,083,300
Sep 13, 2023 41.69 42.13 41.67 41.81 40.55 1,675,700
Sep 12, 2023 42.29 42.36 41.66 41.84 40.58 973,300
Sep 11, 2023 41.96 42.55 41.70 42.45 41.17 1,552,700
Sep 8, 2023 41.97 42.00 41.32 41.57 40.32 1,057,700
Sep 7, 2023 41.96 42.19 41.94 42.10 40.83 1,037,600
Sep 6, 2023 43.05 43.07 42.46 42.58 41.30 861,400
Sep 5, 2023 44.05 44.20 42.98 43.05 41.75 1,721,200
Sep 1, 2023 45.31 45.51 44.58 44.61 43.27 1,206,600
Aug 31, 2023 45.96 46.11 45.47 45.49 44.12 935,200
Aug 30, 2023 46.04 46.25 45.83 46.06 44.67 981,000
Aug 29, 2023 45.07 45.74 45.02 45.66 44.28 1,320,600
Aug 28, 2023 44.88 45.08 44.81 44.94 43.59 1,829,000
Aug 25, 2023 44.57 44.86 44.43 44.71 43.36 1,005,100
Aug 24, 2023 44.69 44.94 44.32 44.33 42.99 864,200
Aug 23, 2023 44.35 44.91 44.35 44.76 43.41 1,497,300
Aug 22, 2023 43.98 44.45 43.81 44.24 42.91 1,847,500
Aug 21, 2023 43.24 43.81 43.13 43.74 42.42 1,929,000
Aug 18, 2023 42.73 43.20 42.63 43.08 41.78 1,299,900
Aug 17, 2023 43.15 43.18 42.74 42.80 41.51 1,334,500
Aug 16, 2023 43.33 43.45 43.08 43.21 41.91 1,298,400
Aug 15, 2023 43.80 43.99 43.61 43.84 42.52 1,770,400
Aug 14, 2023 43.46 44.12 43.30 44.10 42.77 1,357,400
Aug 11, 2023 43.75 43.92 43.51 43.74 42.42 1,120,800
Aug 10, 2023 44.48 44.80 44.14 44.34 43.00 1,475,000
Aug 9, 2023 45.82 45.83 44.68 44.74 43.39 2,090,300
Aug 8, 2023 45.06 45.07 44.35 44.60 43.26 1,678,700
Aug 7, 2023 45.70 45.72 45.18 45.22 43.86 1,595,900
Aug 4, 2023 45.24 46.15 45.24 45.62 44.24 1,897,100
Aug 3, 2023 46.78 46.85 46.43 46.63 45.22 945,800
Aug 2, 2023 46.63 47.00 46.59 46.85 45.44 1,491,000
Aug 1, 2023 47.10 47.20 46.78 46.82 45.41 1,043,700
Jul 31, 2023 47.31 47.32 46.77 46.82 45.41 997,300
Jul 28, 2023 47.30 47.34 46.75 47.12 45.70 1,171,600
Jul 27, 2023 47.60 47.70 46.70 46.71 45.30 1,100,300
Jul 26, 2023 46.71 47.30 46.60 47.24 45.82 958,500
Jul 25, 2023 46.22 47.09 46.22 46.92 45.51 1,230,400
Jul 24, 2023 46.47 47.04 46.42 46.79 45.38 1,592,200
Jul 21, 2023 45.61 46.82 45.51 46.63 45.22 1,516,900
Jul 20, 2023 45.96 46.13 45.65 45.67 44.29 831,900
Jul 19, 2023 45.83 46.14 45.76 45.99 44.60 1,101,100
Jul 18, 2023 45.82 45.88 45.46 45.66 44.28 572,000
Jul 17, 2023 46.04 46.05 45.46 45.76 44.38 875,800
Jul 14, 2023 46.26 46.38 45.91 46.02 44.63 1,301,200
Jul 13, 2023 46.42 46.42 46.07 46.11 44.72 844,600
Jul 12, 2023 45.86 46.16 45.58 45.81 44.43 893,000
Jul 11, 2023 45.20 45.27 45.04 45.19 43.83 763,700
Jul 10, 2023 44.58 45.18 44.58 45.08 43.72 1,273,400
Jul 7, 2023 44.70 44.81 44.51 44.61 43.27 839,900
Jul 6, 2023 44.75 45.01 44.61 44.81 43.46 1,571,300
Jul 5, 2023 45.07 45.19 44.93 45.09 43.73 1,516,800
Jul 3, 2023 45.32 45.45 45.11 45.16 43.80 504,900
Jun 30, 2023 44.60 45.11 44.57 45.03 43.67 1,013,200
Jun 29, 2023 43.94 44.29 43.83 44.28 42.95 1,417,500
Jun 28, 2023 44.62 44.76 44.31 44.55 43.21 1,111,000
Jun 27, 2023 45.00 45.07 44.37 44.70 43.35 1,146,300
Jun 26, 2023 45.06 45.38 44.79 45.21 43.85 1,263,300
Jun 23, 2023 44.70 45.32 44.67 45.26 43.90 1,585,500
Jun 22, 2023 44.94 45.46 44.92 45.42 44.05 1,592,600
Jun 21, 2023 45.50 45.76 45.10 45.16 43.80 1,550,200
Jun 20, 2023 45.31 46.23 45.27 46.07 44.68 2,132,400
Jun 16, 2023 46.79 46.99 46.56 46.76 45.35 724,000
Jun 15, 2023 45.83 46.58 45.79 46.58 45.18 1,023,400
Jun 14, 2023 45.81 46.22 45.78 45.95 44.56 1,735,200
Jun 13, 2023 46.01 46.25 45.96 46.23 44.84 1,040,100
Jun 12, 2023 45.70 45.88 45.46 45.76 44.38 815,800
Jun 9, 2023 45.57 45.58 45.20 45.29 43.92 639,600
Jun 8, 2023 44.80 45.63 44.74 45.44 44.07 699,500
Jun 7, 2023 45.28 45.42 44.87 44.92 43.57 954,700
Jun 6, 2023 45.86 46.01 45.69 45.83 44.45 622,400
Jun 5, 2023 46.11 46.22 45.73 45.91 44.53 1,336,900
Jun 2, 2023 46.34 46.64 46.27 46.48 45.08 1,241,200
Jun 1, 2023 45.62 45.88 45.43 45.78 44.40 676,500
May 31, 2023 45.09 45.32 44.85 45.16 43.80 1,061,000
May 30, 2023 46.08 46.08 45.23 45.29 43.92 1,287,300
May 26, 2023 45.69 46.23 45.68 46.07 44.68 887,000
May 25, 2023 46.08 46.08 45.44 45.61 44.24 827,900
May 24, 2023 46.25 46.25 45.34 45.54 44.17 1,041,500
May 23, 2023 46.32 46.32 45.83 45.93 44.55 1,280,000
May 22, 2023 44.96 45.30 44.90 44.94 43.59 527,400
May 19, 2023 45.07 45.40 45.00 45.15 43.79 442,100
May 18, 2023 44.96 45.00 44.56 44.92 43.57 565,500
May 17, 2023 45.09 45.09 44.53 44.95 43.60 820,900
May 16, 2023 45.22 45.35 45.05 45.25 43.89 597,600
May 15, 2023 45.15 45.40 45.04 45.36 43.99 660,800
May 12, 2023 44.94 45.23 44.74 45.09 43.73 1,182,500
May 11, 2023 45.53 45.63 45.23 45.54 44.17 608,600
May 10, 2023 45.02 45.76 45.02 45.53 44.16 1,414,300
May 9, 2023 44.76 45.37 44.75 45.04 43.68 1,504,500
May 8, 2023 45.91 46.14 45.79 46.07 44.68 837,700
May 5, 2023 45.92 46.06 45.69 45.98 44.59 1,044,600
May 4, 2023 46.46 46.48 45.97 46.04 44.65 1,062,200
May 3, 2023 44.64 45.29 44.64 44.94 43.59 950,800
May 2, 2023 44.60 44.81 44.33 44.34 43.00 820,000
May 1, 2023 44.79 44.85 44.44 44.76 43.41 715,300
Apr 28, 2023 44.25 44.74 44.24 44.61 43.27 528,400
Apr 27, 2023 43.96 44.39 43.86 44.25 42.92 880,000
Apr 26, 2023 44.19 44.28 43.80 43.93 42.61 706,600
Apr 25, 2023 44.86 44.93 44.01 44.14 42.81 797,700
Apr 24, 2023 45.17 45.55 45.06 45.53 44.16 525,700
Apr 21, 2023 45.06 45.22 44.86 45.09 43.73 679,200
Apr 20, 2023 45.02 45.09 44.82 44.89 43.54 649,500
Apr 19, 2023 45.24 45.53 45.21 45.45 44.08 754,400

Related Tickers

SHC Sotera Health Company
10.90
+1.40%
 
MYGN Myriad Genetics, Inc.
18.51
-0.70%
 
RVTY Revvity, Inc.
99.38
-1.09%
 
ICLR ICON Public Limited Company
291.82
-0.07%
 
OLK Olink Holding AB (publ)
22.27
-0.09%
 
IQV IQVIA Holdings Inc.
227.17
-0.04%
 
DGX Quest Diagnostics Incorporated
125.91
-0.84%
 
BIMp.XC
 
EYWN.MU BioMerieux SA
100.80
-0.79%
 
LLAI.L LungLife AI, Inc.
31.00
0.00%