NYSE - Delayed Quote USD

Qiagen N.V. (QGEN)

Compare
44.68
-0.58
(-1.28%)
At close: January 10 at 4:00:02 PM EST
44.68
0.00
(0.00%)
After hours: January 10 at 5:05:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 45.27 45.27 44.59 44.68 44.68 991,000
Jan 8, 2025 45.00 45.42 44.63 45.26 45.26 630,500
Jan 7, 2025 45.18 45.73 44.91 44.94 44.94 463,600
Jan 6, 2025 44.57 44.94 44.33 44.78 44.78 850,200
Jan 3, 2025 44.62 45.21 44.52 44.97 44.97 491,700
Jan 2, 2025 44.82 44.91 44.36 44.52 44.52 646,700
Dec 31, 2024 44.75 45.09 44.49 44.53 44.53 588,900
Dec 30, 2024 44.66 45.11 44.30 44.71 44.71 684,000
Dec 27, 2024 44.71 45.23 44.70 44.99 44.99 444,900
Dec 26, 2024 44.85 45.21 44.59 45.01 45.01 322,600
Dec 24, 2024 44.86 45.09 44.67 45.06 45.06 173,400
Dec 23, 2024 45.20 45.20 44.52 44.82 44.82 483,900
Dec 20, 2024 43.84 44.95 43.78 44.67 44.67 1,788,900
Dec 19, 2024 44.52 44.65 44.19 44.32 44.32 1,136,200
Dec 18, 2024 45.14 45.40 44.02 44.05 44.05 808,400
Dec 17, 2024 45.65 46.08 45.27 45.34 45.34 714,200
Dec 16, 2024 45.38 45.82 45.31 45.38 45.38 806,500
Dec 13, 2024 46.26 46.27 45.31 45.40 45.40 2,129,100
Dec 12, 2024 46.10 46.23 45.89 45.96 45.96 613,900
Dec 11, 2024 46.16 46.18 45.72 46.16 46.16 734,800
Dec 10, 2024 46.15 46.66 45.46 46.07 46.07 1,246,100
Dec 9, 2024 43.49 44.41 43.39 44.32 44.32 669,200
Dec 6, 2024 43.54 43.72 43.30 43.42 43.42 332,500
Dec 5, 2024 43.96 43.96 43.41 43.43 43.43 766,500
Dec 4, 2024 43.44 43.94 43.23 43.77 43.77 621,400
Dec 3, 2024 43.98 43.98 43.28 43.29 43.29 900,400
Dec 2, 2024 43.48 43.95 43.31 43.65 43.65 763,700
Nov 29, 2024 43.36 43.67 43.36 43.43 43.43 466,500
Nov 27, 2024 43.65 44.05 43.60 43.75 43.75 622,000
Nov 26, 2024 43.61 43.64 43.07 43.24 43.24 717,800
Nov 25, 2024 43.23 43.53 43.08 43.25 43.25 797,300
Nov 22, 2024 42.76 42.90 42.55 42.78 42.78 679,900
Nov 21, 2024 42.22 42.48 42.04 42.33 42.33 960,300
Nov 20, 2024 40.63 42.42 40.48 42.09 42.09 1,863,700
Nov 19, 2024 40.55 41.01 40.35 40.80 40.80 736,400
Nov 18, 2024 40.79 41.20 40.73 40.99 40.99 1,090,500
Nov 15, 2024 41.97 41.97 40.97 41.27 41.27 1,234,300
Nov 14, 2024 42.85 42.86 42.03 42.09 42.09 545,600
Nov 13, 2024 42.78 42.85 42.41 42.63 42.63 803,300
Nov 12, 2024 43.88 43.99 43.23 43.23 43.23 933,400
Nov 11, 2024 43.80 44.09 43.54 44.05 44.05 977,200
Nov 8, 2024 44.22 44.27 43.63 43.76 43.76 807,300
Nov 7, 2024 45.19 45.35 43.83 44.15 44.15 1,450,800
Nov 6, 2024 43.02 44.06 42.71 43.87 43.87 1,601,500
Nov 5, 2024 43.69 44.07 43.45 43.95 43.95 869,600
Nov 4, 2024 43.56 43.86 43.45 43.65 43.65 1,257,500
Nov 1, 2024 42.88 43.22 42.73 43.08 43.08 873,500
Oct 31, 2024 42.06 42.39 41.89 42.10 42.10 925,600
Oct 30, 2024 42.02 42.47 41.92 42.24 42.24 928,700
Oct 29, 2024 41.66 42.04 41.58 41.83 41.83 476,000
Oct 28, 2024 42.08 42.17 41.74 41.80 41.80 615,900
Oct 25, 2024 41.70 42.00 41.51 41.55 41.55 492,400
Oct 24, 2024 42.23 42.29 41.58 41.60 41.60 567,400
Oct 23, 2024 42.21 42.26 41.93 42.12 42.12 489,600
Oct 22, 2024 42.07 42.40 41.79 42.21 42.21 759,700
Oct 21, 2024 42.64 42.65 41.87 42.12 42.12 589,000
Oct 18, 2024 42.81 43.00 42.63 43.00 43.00 1,022,200
Oct 17, 2024 42.40 42.93 42.27 42.69 42.69 1,660,100
Oct 16, 2024 43.84 43.88 43.13 43.21 43.21 1,540,900
Oct 15, 2024 44.09 44.61 43.78 43.88 43.88 647,000
Oct 14, 2024 43.91 44.23 43.69 44.09 44.09 1,370,700
Oct 11, 2024 43.78 44.08 43.75 43.92 43.92 1,141,100
Oct 10, 2024 44.18 44.26 43.08 43.28 43.28 822,500
Oct 9, 2024 43.74 44.45 43.63 44.45 44.45 1,528,800
Oct 8, 2024 43.48 43.77 43.44 43.56 43.56 546,900
Oct 7, 2024 43.45 43.48 43.19 43.32 43.32 483,000
Oct 4, 2024 43.15 43.57 43.09 43.57 43.57 871,800
Oct 3, 2024 44.11 44.14 43.41 43.54 43.54 1,724,400
Oct 2, 2024 44.51 44.54 44.04 44.35 44.35 1,394,200
Oct 1, 2024 45.47 45.51 44.77 44.91 44.91 974,600
Sep 30, 2024 45.37 45.62 45.08 45.57 45.57 2,088,800
Sep 27, 2024 45.70 46.08 45.22 45.24 45.24 1,970,600
Sep 26, 2024 44.57 45.05 44.49 45.02 45.02 836,700
Sep 25, 2024 44.93 44.95 44.10 44.11 44.11 1,088,300
Sep 24, 2024 44.66 45.11 44.57 44.86 44.86 1,123,400
Sep 23, 2024 44.87 44.88 44.38 44.46 44.46 916,800
Sep 20, 2024 45.40 45.41 44.70 44.90 44.90 1,930,400
Sep 19, 2024 46.05 46.06 45.53 45.59 45.59 1,029,600
Sep 18, 2024 45.88 46.14 45.59 45.68 45.68 1,935,200
Sep 17, 2024 46.38 46.42 45.48 45.66 45.66 1,703,200
Sep 16, 2024 46.20 46.60 46.00 46.57 46.57 703,500
Sep 13, 2024 45.86 46.38 45.83 46.36 46.36 947,000
Sep 12, 2024 45.74 45.81 45.25 45.57 45.57 1,558,500
Sep 11, 2024 45.77 46.04 45.50 45.84 45.84 916,400
Sep 10, 2024 45.50 45.91 45.32 45.90 45.90 1,142,100
Sep 9, 2024 44.51 46.00 44.51 45.89 45.89 1,684,100
Sep 6, 2024 44.76 44.91 44.05 44.48 44.48 1,449,300
Sep 5, 2024 44.55 44.94 44.30 44.48 44.48 1,468,400
Sep 4, 2024 44.26 44.55 44.07 44.16 44.16 1,489,200
Sep 3, 2024 44.70 45.04 44.05 44.28 44.28 4,636,000
Aug 30, 2024 46.10 46.25 45.49 45.71 45.71 1,668,900
Aug 29, 2024 45.76 46.22 45.66 45.68 45.68 1,822,800
Aug 28, 2024 45.95 46.36 45.70 45.81 45.81 931,000
Aug 27, 2024 45.74 46.13 45.52 46.02 46.02 1,377,400
Aug 26, 2024 45.97 46.23 45.06 45.20 45.20 1,365,900
Aug 23, 2024 47.12 47.24 46.04 46.27 46.27 2,323,800
Aug 22, 2024 47.40 47.44 46.71 46.72 46.72 1,259,400
Aug 21, 2024 46.89 47.17 46.82 47.06 47.06 781,900
Aug 20, 2024 46.95 47.16 46.79 46.97 46.97 682,900
Aug 19, 2024 46.54 47.10 46.54 46.95 46.95 821,300
Aug 16, 2024 46.42 46.71 46.35 46.68 46.68 592,700
Aug 15, 2024 45.95 46.58 45.95 46.43 46.43 530,600
Aug 14, 2024 46.14 46.31 45.72 46.05 46.05 653,300
Aug 13, 2024 45.52 46.07 45.51 45.93 45.93 1,022,800
Aug 12, 2024 45.36 45.44 44.95 45.25 45.25 952,400
Aug 9, 2024 45.42 45.67 45.27 45.42 45.42 847,500
Aug 8, 2024 44.63 45.54 44.48 45.51 45.51 1,213,900
Aug 7, 2024 45.24 45.37 44.29 44.45 44.45 1,028,900
Aug 6, 2024 44.48 45.47 44.28 44.72 44.72 989,900
Aug 5, 2024 45.26 45.43 44.72 44.89 44.89 920,700
Aug 2, 2024 46.51 46.55 45.75 46.29 46.29 1,285,600
Aug 1, 2024 44.74 46.13 44.39 45.80 45.80 1,964,700
Jul 31, 2024 44.54 45.16 44.44 44.49 44.49 1,183,800
Jul 30, 2024 44.49 44.87 43.93 44.71 44.71 1,316,900
Jul 29, 2024 44.08 44.62 43.88 44.27 44.27 1,818,500
Jul 26, 2024 42.92 44.14 42.87 43.94 43.94 1,493,300
Jul 25, 2024 42.24 43.00 42.15 42.24 42.24 1,444,900
Jul 24, 2024 41.45 42.30 41.44 42.01 42.01 997,600
Jul 23, 2024 42.10 42.14 41.36 41.45 41.45 1,014,800
Jul 22, 2024 41.97 42.40 41.67 42.34 42.34 1,277,800
Jul 19, 2024 41.45 41.72 40.91 41.55 41.55 1,092,400
Jul 18, 2024 42.45 42.55 41.55 41.78 41.78 1,044,300
Jul 17, 2024 42.29 42.79 42.19 42.48 42.48 1,380,800
Jul 16, 2024 41.52 42.70 41.52 42.57 42.57 1,009,000
Jul 15, 2024 41.86 41.93 41.54 41.80 41.80 1,914,400
Jul 12, 2024 41.52 42.21 41.49 42.18 42.18 890,300
Jul 11, 2024 41.26 41.70 40.99 41.11 41.11 1,014,200
Jul 10, 2024 40.60 41.15 40.53 41.03 41.03 847,000
Jul 9, 2024 40.44 40.44 39.73 40.06 40.06 812,200
Jul 8, 2024 41.01 41.17 40.06 40.24 40.24 1,059,400
Jul 5, 2024 40.98 41.23 40.77 41.10 41.10 804,000
Jul 3, 2024 40.68 40.86 40.40 40.58 40.58 291,800
Jul 2, 2024 40.36 40.78 40.26 40.70 40.70 665,800
Jul 1, 2024 40.79 41.40 40.14 40.23 40.23 1,004,300
Jun 28, 2024 41.13 41.57 40.72 41.09 41.09 1,593,600
Jun 27, 2024 41.02 41.51 40.85 41.10 41.10 1,287,600
Jun 26, 2024 40.73 40.99 40.53 40.73 40.73 940,700
Jun 25, 2024 41.77 41.80 41.03 41.04 41.04 783,600
Jun 24, 2024 42.00 42.21 41.90 42.03 42.03 592,700
Jun 21, 2024 41.86 41.90 41.01 41.86 41.86 1,928,800
Jun 20, 2024 41.58 42.01 41.24 41.89 41.89 1,944,600
Jun 18, 2024 44.22 44.50 43.62 43.75 43.75 1,002,300
Jun 17, 2024 42.48 43.74 42.37 43.73 43.73 1,185,100
Jun 14, 2024 43.15 43.20 42.28 42.34 42.34 898,400
Jun 13, 2024 44.00 44.00 43.33 43.35 43.35 1,104,600
Jun 12, 2024 44.40 44.48 44.10 44.23 44.23 692,700
Jun 11, 2024 44.27 44.59 43.84 43.96 43.96 907,100
Jun 10, 2024 44.33 45.12 44.32 44.88 44.88 827,900
Jun 7, 2024 44.28 45.00 44.28 44.85 44.85 1,027,700
Jun 6, 2024 44.57 45.10 44.42 44.93 44.93 613,500
Jun 5, 2024 43.88 44.77 43.75 44.63 44.63 867,500
Jun 4, 2024 43.71 43.98 43.55 43.67 43.67 634,000
Jun 3, 2024 43.09 44.03 43.09 44.00 44.00 1,143,000
May 31, 2024 42.57 43.32 42.53 43.26 43.26 970,900
May 30, 2024 42.60 42.77 42.41 42.64 42.64 1,026,000
May 29, 2024 42.61 42.71 42.32 42.58 42.58 1,019,100
May 28, 2024 43.52 43.52 42.82 43.02 43.02 879,800
May 24, 2024 43.76 43.85 43.55 43.73 43.73 614,100
May 23, 2024 43.50 43.50 42.94 43.17 43.17 913,800
May 22, 2024 44.03 44.03 43.31 43.50 43.50 1,593,300
May 21, 2024 45.19 45.22 44.83 45.02 45.02 773,200
May 20, 2024 45.73 45.81 45.22 45.47 45.47 1,174,700
May 17, 2024 45.81 45.92 45.62 45.69 45.69 1,274,900
May 16, 2024 45.77 46.01 45.45 45.99 45.99 1,079,000
May 15, 2024 45.70 45.80 45.39 45.77 45.77 1,402,400
May 14, 2024 44.69 45.40 44.55 45.39 45.39 837,400
May 13, 2024 44.02 44.42 43.82 44.33 44.33 801,900
May 10, 2024 43.67 44.03 43.58 43.61 43.61 655,200
May 9, 2024 43.20 43.72 43.08 43.58 43.58 675,300
May 8, 2024 43.24 43.26 42.92 42.94 42.94 1,097,300
May 7, 2024 42.82 42.97 42.64 42.95 42.95 841,000
May 6, 2024 43.10 43.14 42.51 42.58 42.58 2,151,400
May 3, 2024 43.39 43.51 42.92 42.98 42.98 1,317,900
May 2, 2024 42.70 42.82 42.30 42.68 42.68 1,202,000
May 1, 2024 42.17 43.21 42.10 42.81 42.81 1,468,700
Apr 30, 2024 41.49 42.37 41.49 42.33 42.33 2,705,600
Apr 29, 2024 41.88 42.35 41.86 42.30 42.30 2,038,000
Apr 26, 2024 41.10 41.68 41.06 41.65 41.65 1,406,800
Apr 25, 2024 40.87 41.09 40.56 41.08 41.08 1,254,900
Apr 24, 2024 41.72 41.82 41.25 41.52 41.52 816,200
Apr 23, 2024 41.28 41.94 41.19 41.89 41.89 971,200
Apr 22, 2024 40.98 41.35 40.80 41.22 41.22 1,253,800
Apr 19, 2024 39.64 40.14 39.64 40.00 40.00 1,108,000
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

Related Tickers

MYGN Myriad Genetics, Inc.
14.83
+0.34%
 
SHC Sotera Health Company
13.11
-2.09%
 
RVTY Revvity, Inc.
113.88
-2.18%
 
DGX Quest Diagnostics Incorporated
151.79
-1.45%
 
LH Labcorp Holdings Inc.
232.00
-0.99%
 
CRL Charles River Laboratories International, Inc.
186.12
-0.95%
 
CBAV.MC Clínica Baviera, S.A.
33.00
+1.54%
 
ICLR ICON Public Limited Company
218.22
-0.51%
 
MTD Mettler-Toledo International Inc.
1,210.99
-2.85%
 
OCX OncoCyte Corporation
2.2100
-2.21%