QGEN
Qiagen N.V. NYQ · QGEN
$41.15
-0.36
(-0.87%)
Extended · +1.16σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment QGEN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $41.72 | $41.78 | $40.87 | $41.15 | 2.2M |
| 2026-07-16 | $41.49 | $41.76 | $41.18 | $41.51 | 2.5M |
| 2026-07-15 | $41.46 | $42.20 | $41.22 | $41.24 | 3.3M |
| 2026-07-14 | $40.47 | $41.82 | $40.19 | $41.56 | 2.2M |
| 2026-07-13 | $41.14 | $41.95 | $41.14 | $41.44 | 3.0M |
| 2026-07-10 | $41.82 | $42.31 | $41.40 | $41.51 | 3.6M |
| 2026-07-09 | $38.07 | $44.03 | $38.04 | $41.99 | 12.7M |
| 2026-07-08 | $37.90 | $38.15 | $37.69 | $38.00 | 2.5M |
| 2026-07-07 | $39.61 | $39.84 | $38.72 | $38.72 | 3.7M |
| 2026-07-06 | $39.43 | $39.58 | $38.73 | $39.15 | 2.2M |
| 2026-07-02 | $40.00 | $40.18 | $39.75 | $40.10 | 1.6M |
| 2026-07-01 | $39.38 | $39.56 | $38.85 | $39.13 | 3.3M |
| 2026-06-30 | $39.44 | $39.54 | $38.63 | $39.10 | 2.5M |
| 2026-06-29 | $39.48 | $39.90 | $39.33 | $39.79 | 2.3M |
| 2026-06-26 | $38.69 | $39.44 | $38.69 | $39.41 | 3.6M |
| 2026-06-25 | $38.59 | $39.55 | $38.59 | $38.94 | 3.5M |
| 2026-06-24 | $38.33 | $39.20 | $38.27 | $38.73 | 2.5M |
| 2026-06-23 | $37.24 | $37.49 | $36.99 | $37.20 | 3.5M |
| 2026-06-22 | $36.74 | $36.94 | $36.28 | $36.28 | 2.6M |
| 2026-06-18 | $36.24 | $37.06 | $36.19 | $36.95 | 2.0M |
| 2026-06-17 | $37.34 | $37.98 | $36.44 | $36.58 | 2.8M |
| 2026-06-16 | $37.36 | $37.57 | $37.15 | $37.22 | 2.1M |
| 2026-06-15 | $37.22 | $37.30 | $36.74 | $37.01 | 2.5M |
| 2026-06-12 | $36.97 | $37.22 | $36.80 | $37.06 | 1.9M |
| 2026-06-11 | $36.91 | $37.57 | $36.70 | $37.42 | 2.6M |
| 2026-06-10 | $37.07 | $37.43 | $36.69 | $37.02 | 2.5M |
| 2026-06-09 | $36.37 | $37.79 | $36.35 | $37.75 | 2.2M |
| 2026-06-08 | $36.62 | $36.90 | $36.23 | $36.23 | 1.5M |
| 2026-06-05 | $37.67 | $37.81 | $36.54 | $36.68 | 1.4M |
| 2026-06-04 | $37.01 | $38.10 | $36.69 | $37.56 | 2.9M |
| 2026-06-03 | $35.69 | $36.51 | $35.47 | $36.45 | 3.2M |
| 2026-06-02 | $35.99 | $36.14 | $35.52 | $35.69 | 2.4M |
| 2026-06-01 | $36.15 | $36.51 | $35.46 | $36.18 | 2.0M |
| 2026-05-29 | $36.62 | $37.04 | $36.55 | $36.59 | 3.0M |
| 2026-05-28 | $35.88 | $36.99 | $35.87 | $36.64 | 2.1M |
| 2026-05-27 | $35.90 | $36.37 | $35.77 | $36.13 | 2.3M |
| 2026-05-26 | $35.29 | $35.56 | $35.09 | $35.54 | 1.5M |
| 2026-05-22 | $35.01 | $35.43 | $34.96 | $35.17 | 1.2M |
| 2026-05-21 | $34.90 | $35.08 | $34.42 | $34.89 | 1.2M |
| 2026-05-20 | $34.31 | $35.12 | $33.79 | $35.09 | 1.6M |
| 2026-05-19 | $34.33 | $34.71 | $33.80 | $34.24 | 2.6M |
| 2026-05-18 | $32.94 | $33.85 | $32.94 | $33.78 | 3.0M |
| 2026-05-15 | $33.26 | $33.31 | $32.91 | $32.98 | 1.8M |
| 2026-05-14 | $33.09 | $33.78 | $33.01 | $33.29 | 3.3M |
| 2026-05-13 | $33.31 | $33.78 | $32.53 | $32.70 | 4.0M |
| 2026-05-12 | $33.45 | $33.99 | $33.27 | $33.70 | 3.3M |
| 2026-05-11 | $33.38 | $33.71 | $32.61 | $32.63 | 1.8M |
| 2026-05-08 | $33.44 | $33.44 | $32.92 | $33.04 | 1.7M |
| 2026-05-07 | $33.66 | $33.97 | $33.36 | $33.51 | 3.1M |
| 2026-05-06 | $34.32 | $34.55 | $34.05 | $34.44 | 1.6M |
| 2026-05-05 | $33.74 | $34.09 | $33.24 | $34.00 | 1.5M |
| 2026-05-04 | $34.05 | $34.24 | $33.63 | $33.96 | 1.5M |
| 2026-05-01 | $34.84 | $34.84 | $33.56 | $34.25 | 1.4M |
| 2026-04-30 | $33.56 | $34.60 | $33.56 | $34.58 | 4.4M |
| 2026-04-29 | $33.62 | $34.01 | $33.17 | $33.61 | 4.2M |
| 2026-04-28 | $35.55 | $35.58 | $33.78 | $34.02 | 8.1M |
| 2026-04-27 | $38.32 | $38.70 | $38.04 | $38.09 | 1.5M |
| 2026-04-24 | $37.90 | $38.41 | $37.78 | $38.41 | 1.2M |
| 2026-04-23 | $38.90 | $38.94 | $37.40 | $37.97 | 2.0M |
| 2026-04-22 | $40.20 | $40.42 | $39.83 | $39.97 | 1.4M |
| 2026-04-21 | $40.97 | $41.56 | $40.09 | $40.10 | 1.4M |
| 2026-04-20 | $40.94 | $41.23 | $40.83 | $41.04 | 1.2M |
| 2026-04-17 | $41.80 | $41.90 | $41.12 | $41.24 | 1.7M |
| 2026-04-16 | $41.44 | $41.57 | $40.74 | $40.96 | 1.3M |
| 2026-04-15 | $42.04 | $42.31 | $41.45 | $41.64 | 1.6M |
| 2026-04-14 | $41.89 | $42.33 | $41.74 | $41.76 | 1.4M |
| 2026-04-13 | $40.81 | $42.02 | $40.79 | $41.91 | 1.5M |
| 2026-04-10 | $41.17 | $41.52 | $40.64 | $40.89 | 1.2M |
| 2026-04-09 | $40.90 | $41.23 | $40.33 | $41.01 | 1.1M |
| 2026-04-08 | $41.36 | $41.78 | $41.11 | $41.27 | 1.4M |
| 2026-04-07 | $40.31 | $40.46 | $39.62 | $40.13 | 1.6M |
| 2026-04-06 | $40.85 | $41.02 | $40.58 | $40.78 | 1.2M |
| 2026-04-02 | $39.91 | $41.10 | $39.75 | $41.03 | 1.3M |
| 2026-04-01 | $40.27 | $40.63 | $40.19 | $40.38 | 1.1M |
| 2026-03-31 | $39.83 | $40.46 | $39.64 | $40.04 | 1.4M |
| 2026-03-30 | $39.29 | $39.71 | $39.06 | $39.32 | 1.4M |
| 2026-03-27 | $39.78 | $39.80 | $38.80 | $39.07 | 1.4M |
| 2026-03-26 | $40.09 | $40.92 | $39.67 | $39.71 | 1.1M |
| 2026-03-25 | $40.51 | $41.03 | $39.82 | $40.63 | 2.2M |
| 2026-03-24 | $39.43 | $40.04 | $39.24 | $39.78 | 1.9M |
| 2026-03-23 | $39.99 | $40.34 | $39.47 | $39.49 | 2.1M |
| 2026-03-20 | $40.29 | $40.43 | $39.78 | $39.93 | 2.1M |
| 2026-03-19 | $40.24 | $40.90 | $40.16 | $40.65 | 2.1M |
| 2026-03-18 | $41.29 | $41.40 | $40.34 | $40.45 | 2.0M |
| 2026-03-17 | $40.90 | $41.56 | $40.85 | $41.54 | 1.9M |
| 2026-03-16 | $41.17 | $41.48 | $40.75 | $40.92 | 1.7M |
| 2026-03-13 | $41.83 | $42.07 | $40.54 | $40.60 | 2.0M |
| 2026-03-12 | $41.15 | $41.17 | $40.28 | $41.12 | 3.6M |
| 2026-03-11 | $42.64 | $42.67 | $40.92 | $41.21 | 2.9M |
| 2026-03-10 | $43.69 | $43.69 | $42.45 | $43.00 | 2.5M |
| 2026-03-09 | $44.00 | $44.02 | $42.65 | $43.33 | 2.8M |
| 2026-03-06 | $45.91 | $45.91 | $44.50 | $44.55 | 2.8M |
| 2026-03-05 | $46.34 | $46.99 | $46.26 | $46.44 | 2.0M |
| 2026-03-04 | $47.75 | $47.98 | $46.71 | $46.88 | 2.0M |
| 2026-03-03 | $47.52 | $48.08 | $46.87 | $47.65 | 1.8M |
| 2026-03-02 | $48.80 | $49.71 | $47.95 | $48.83 | 3.0M |
| 2026-02-27 | $49.04 | $49.86 | $49.04 | $49.80 | 1.3M |
| 2026-02-26 | $49.06 | $49.41 | $48.56 | $49.08 | 1.5M |
| 2026-02-25 | $48.46 | $48.76 | $48.30 | $48.62 | 1.2M |
| 2026-02-24 | $47.93 | $48.69 | $47.80 | $48.50 | 2.1M |
| 2026-02-23 | $47.87 | $48.08 | $47.37 | $47.45 | 1.7M |
| 2026-02-20 | $48.46 | $48.72 | $47.96 | $48.57 | 1.6M |
| 2026-02-19 | $48.74 | $48.83 | $48.25 | $48.32 | 1.7M |
| 2026-02-18 | $48.84 | $49.43 | $48.75 | $49.03 | 1.4M |
| 2026-02-17 | $49.47 | $49.80 | $48.62 | $48.76 | 2.5M |
| 2026-02-13 | $51.42 | $52.20 | $50.37 | $50.41 | 2.5M |
| 2026-02-12 | $51.16 | $51.60 | $50.71 | $50.85 | 1.5M |
| 2026-02-11 | $50.97 | $51.32 | $50.76 | $51.06 | 2.0M |
| 2026-02-10 | $50.54 | $51.71 | $50.54 | $51.08 | 2.3M |
| 2026-02-09 | $51.06 | $51.26 | $50.53 | $50.78 | 1.8M |
| 2026-02-06 | $51.25 | $51.64 | $50.81 | $50.95 | 2.6M |
| 2026-02-05 | $49.91 | $53.30 | $49.37 | $51.23 | 6.0M |
| 2026-02-04 | $52.20 | $52.20 | $51.40 | $51.71 | 2.4M |
| 2026-02-03 | $51.91 | $52.30 | $51.25 | $51.89 | 2.8M |
| 2026-02-02 | $52.45 | $53.03 | $51.77 | $52.18 | 1.8M |
| 2026-01-30 | $53.29 | $53.78 | $52.75 | $53.67 | 2.0M |
| 2026-01-29 | $53.77 | $54.10 | $52.61 | $53.71 | 3.1M |
| 2026-01-28 | $53.53 | $54.00 | $53.18 | $53.99 | 2.9M |
| 2026-01-27 | $54.51 | $54.98 | $53.98 | $54.22 | 2.5M |
| 2026-01-26 | $55.48 | $56.19 | $54.00 | $54.22 | 2.5M |
| 2026-01-23 | $53.46 | $55.66 | $53.44 | $55.62 | 4.3M |
| 2026-01-22 | $54.72 | $55.12 | $53.88 | $54.25 | 4.2M |
| 2026-01-21 | $54.11 | $55.71 | $53.75 | $55.66 | 8.7M |
| 2026-01-20 | $46.20 | $57.82 | $46.07 | $55.45 | 15.0M |