Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qiagen N.V. (NY: QGEN )

43.73 +0.56 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 36.64 36.07 36.16 1,366,469 +0.43(+1.20%)
Jun 28, 2018 35.25 35.83 35.08 35.73 571,207 +0.45(+1.28%)
Jun 27, 2018 35.78 35.92 35.24 35.28 702,346 -0.49(-1.37%)
Jun 26, 2018 35.76 35.95 35.66 35.77 359,175 -0.18(-0.50%)
Jun 25, 2018 36.48 36.50 35.80 35.95 565,607 -0.71(-1.94%)
Jun 22, 2018 36.65 36.80 36.49 36.66 1,512,576 +0.45(+1.24%)
Jun 21, 2018 36.46 36.46 36.11 36.21 809,367 -0.22(-0.60%)
Jun 20, 2018 36.57 36.59 36.32 36.43 365,132 -0.09(-0.25%)
Jun 19, 2018 36.33 36.54 36.24 36.52 470,791 -0.24(-0.65%)
Jun 18, 2018 36.58 36.80 36.52 36.76 464,543 -0.39(-1.05%)
Jun 15, 2018 37.39 37.02 37.15 854,256 -0.24(-0.64%)
Jun 14, 2018 37.53 37.58 37.34 37.39 938,246 -0.08(-0.21%)
Jun 13, 2018 37.47 37.61 37.30 37.47 2,405,058 +0.25(+0.67%)
Jun 12, 2018 37.15 37.48 37.09 37.22 1,104,518 +0.07(+0.19%)
Jun 11, 2018 36.55 37.23 36.53 37.15 1,416,344 +0.61(+1.67%)
Jun 08, 2018 36.60 36.62 36.38 36.54 412,285 +0.05(+0.14%)
Jun 07, 2018 36.73 36.76 36.34 36.49 1,328,826 -0.28(-0.76%)
Jun 06, 2018 36.95 36.77 1,213,365 +0.29(+0.79%)
Jun 05, 2018 36.43 36.65 36.24 36.48 2,023,124 -0.20(-0.55%)
Jun 04, 2018 36.81 36.89 36.63 36.68 789,472 +0.03(+0.08%)
Jun 01, 2018 36.56 36.81 36.37 36.65 795,669 +0.34(+0.94%)
May 31, 2018 36.53 36.65 36.18 36.31 1,308,260 -0.57(-1.55%)
May 30, 2018 36.36 37.16 36.34 36.88 1,147,297 +0.58(+1.60%)
May 29, 2018 35.95 36.38 35.83 36.30 1,077,703 +0.04(+0.11%)
May 25, 2018 36.26 36.26 36.26 0 -0.02(-0.06%)
May 24, 2018 35.88 36.62 35.81 36.28 2,010,963 +0.38(+1.06%)
May 23, 2018 35.47 35.92 35.46 35.90 811,557 +0.05(+0.14%)
May 22, 2018 35.82 35.93 35.67 35.85 410,332 +0.10(+0.28%)
May 21, 2018 35.55 35.95 35.55 35.75 985,013 +0.29(+0.82%)
May 18, 2018 35.27 35.51 35.16 35.46 1,088,432 +0.37(+1.05%)
May 17, 2018 35.16 35.24 34.97 35.09 424,199 -0.04(-0.11%)
May 16, 2018 35.08 35.22 34.89 35.13 826,288 +0.15(+0.43%)
May 15, 2018 35.20 35.30 34.87 34.98 429,592 -0.50(-1.41%)
May 14, 2018 35.17 35.64 35.17 35.48 590,864 +0.08(+0.23%)
May 11, 2018 35.08 35.44 35.01 35.40 508,490 +0.47(+1.35%)
May 10, 2018 34.84 35.11 34.68 34.93 804,434 +0.05(+0.14%)
May 09, 2018 34.60 35.04 34.23 34.88 896,600 +0.17(+0.49%)
May 08, 2018 34.33 34.91 34.22 34.71 805,830 +0.11(+0.32%)
May 07, 2018 34.16 34.89 34.15 34.60 1,214,429 +0.29(+0.85%)
May 04, 2018 33.94 34.48 33.84 34.31 828,952 +0.05(+0.15%)
May 03, 2018 33.28 34.68 33.06 34.26 1,772,302 +1.86(+5.74%)
May 02, 2018 32.87 33.07 32.40 32.40 784,524 -0.55(-1.67%)
May 01, 2018 32.63 33.00 32.40 32.95 530,361 +0.24(+0.73%)
Apr 30, 2018 33.08 33.09 32.57 32.71 1,078,026 -0.18(-0.55%)
Apr 27, 2018 32.96 33.06 32.67 32.89 554,598 +0.18(+0.55%)
Apr 26, 2018 32.62 32.90 32.55 32.71 434,689 +0.34(+1.05%)
Apr 25, 2018 32.25 32.48 31.93 32.37 944,776 -0.11(-0.34%)
Apr 24, 2018 32.63 32.89 32.24 32.48 862,652 -0.30(-0.92%)
Apr 23, 2018 32.79 32.99 32.63 32.78 342,127 -0.03(-0.09%)
Apr 20, 2018 32.69 32.92 32.59 32.81 404,486 +0.02(+0.06%)
Apr 19, 2018 33.07 33.12 32.61 32.79 600,240 -0.29(-0.88%)
Apr 18, 2018 32.93 33.20 32.89 33.08 926,352 +0.07(+0.21%)
Apr 17, 2018 33.00 33.12 32.85 33.01 345,123 +0.34(+1.04%)
Apr 16, 2018 32.79 32.82 32.53 32.67 359,880 -0.15(-0.46%)
Apr 13, 2018 32.78 32.92 32.57 32.82 669,018 +0.24(+0.74%)
Apr 12, 2018 32.25 32.75 32.20 32.58 821,878 +0.61(+1.91%)
Apr 11, 2018 31.96 32.11 31.76 31.97 455,376 -0.07(-0.22%)
Apr 10, 2018 31.97 32.21 31.89 32.04 508,600 +0.63(+2.01%)
Apr 09, 2018 31.48 31.86 31.37 31.41 535,404 +0.18(+0.58%)
Apr 06, 2018 31.59 31.85 31.10 31.23 456,369 -0.78(-2.44%)
Apr 05, 2018 31.99 32.18 31.87 32.01 606,190 +0.21(+0.66%)
Apr 04, 2018 31.12 31.88 31.12 31.80 708,894 +0.31(+0.98%)
Apr 03, 2018 31.74 31.88 31.16 31.49 807,573 -0.10(-0.32%)
Apr 02, 2018 32.30 32.44 31.27 31.59 618,997 -0.72(-2.23%)
Mar 29, 2018 32.31 32.31 32.31 0 +0.15(+0.47%)
Mar 28, 2018 32.52 32.61 32.10 32.16 1,540,441 -0.04(-0.12%)
Mar 27, 2018 32.96 33.00 32.02 32.20 499,204 -0.67(-2.04%)
Mar 26, 2018 32.98 33.14 32.24 32.87 735,685 +0.55(+1.70%)
Mar 23, 2018 32.62 32.86 32.27 32.32 936,126 -0.14(-0.43%)
Mar 22, 2018 32.98 33.17 32.45 32.46 805,611 -1.14(-3.39%)
Mar 21, 2018 33.76 33.92 33.49 33.60 489,141 -0.22(-0.65%)
Mar 20, 2018 33.77 33.93 33.61 33.82 641,662 +0.21(+0.62%)
Mar 19, 2018 34.21 34.21 33.38 33.61 761,077 -0.39(-1.15%)
Mar 16, 2018 33.66 34.17 33.63 34.00 889,505 +0.40(+1.19%)
Mar 15, 2018 33.65 33.85 33.49 33.60 397,323 -0.05(-0.15%)
Mar 14, 2018 33.89 34.03 33.54 33.65 814,556 -0.35(-1.03%)
Mar 13, 2018 34.54 34.56 33.80 34.00 611,634 -0.39(-1.13%)
Mar 12, 2018 34.48 34.69 34.28 34.39 403,940 -0.20(-0.58%)
Mar 09, 2018 34.54 34.61 34.33 34.59 642,206 +0.16(+0.46%)
Mar 08, 2018 34.25 34.57 34.11 34.43 647,372 +0.14(+0.41%)
Mar 07, 2018 34.45 34.29 940,597 +0.42(+1.24%)
Mar 06, 2018 33.69 33.98 33.63 33.87 733,496 +0.41(+1.23%)
Mar 05, 2018 32.85 33.59 32.71 33.46 792,456 +0.73(+2.23%)
Mar 02, 2018 32.34 32.82 32.24 32.73 602,062 +0.08(+0.25%)
Mar 01, 2018 33.13 33.17 32.27 32.65 1,408,648 -1.05(-3.12%)
Feb 28, 2018 33.92 34.14 33.61 33.70 924,790 -0.12(-0.35%)
Feb 27, 2018 34.10 34.10 33.75 33.82 1,289,587 -0.35(-1.02%)
Feb 26, 2018 33.95 34.19 33.73 34.17 489,579 +0.20(+0.59%)
Feb 23, 2018 33.67 34.01 33.38 33.97 688,207 +0.41(+1.22%)
Feb 22, 2018 33.48 33.56 589,144 -0.38(-1.12%)
Feb 21, 2018 33.85 34.47 33.75 33.94 819,077 +0.07(+0.21%)
Feb 20, 2018 34.04 34.32 33.77 33.87 630,028 -0.34(-0.99%)
Feb 16, 2018 34.21 34.21 34.21 0 +0.41(+1.21%)
Feb 15, 2018 33.12 33.86 33.06 33.80 803,870 +0.77(+2.33%)
Feb 14, 2018 31.88 33.13 31.81 33.03 1,068,438 +1.02(+3.19%)
Feb 13, 2018 31.72 32.10 31.58 32.01 549,965 +0.09(+0.28%)
Feb 12, 2018 32.13 32.14 31.46 31.92 963,584 +0.11(+0.35%)
Feb 09, 2018 31.66 32.12 31.01 31.81 1,429,788 +0.80(+2.58%)
Feb 08, 2018 32.44 32.44 31.01 31.01 928,634 -1.30(-4.02%)
Feb 07, 2018 32.26 32.76 32.21 32.31 1,002,867 -0.07(-0.22%)
Feb 06, 2018 31.98 32.69 31.55 32.38 1,837,397 -0.18(-0.55%)
Feb 05, 2018 33.44 33.56 32.14 32.56 776,939 -0.78(-2.34%)
Feb 02, 2018 33.75 33.82 33.25 33.34 3,103,845 -0.66(-1.94%)
Feb 01, 2018 34.38 34.45 33.37 34.00 2,133,192 +0.51(+1.52%)
Jan 31, 2018 33.70 33.81 33.27 33.49 1,218,324 -0.32(-0.95%)
Jan 30, 2018 33.79 33.88 33.50 33.81 1,962,195 -0.60(-1.74%)
Jan 29, 2018 34.55 34.77 34.34 34.41 1,056,747 -0.31(-0.89%)
Jan 26, 2018 34.01 34.79 33.99 34.72 1,166,307 +0.77(+2.27%)
Jan 25, 2018 33.76 34.00 33.55 33.95 1,149,153 +0.55(+1.65%)
Jan 24, 2018 33.48 33.58 33.21 33.40 1,008,629 -0.15(-0.45%)
Jan 23, 2018 33.29 33.72 33.25 33.55 857,174 +0.50(+1.51%)
Jan 22, 2018 32.91 33.15 32.69 33.05 821,798 +0.18(+0.55%)
Jan 19, 2018 33.03 33.11 32.70 32.87 1,831,029 +0.31(+0.95%)
Jan 18, 2018 32.81 32.85 32.54 32.56 999,016 -0.33(-1.00%)
Jan 17, 2018 32.47 33.05 32.36 32.89 834,512 +0.28(+0.86%)
Jan 16, 2018 32.86 32.95 32.55 32.61 678,424 -0.04(-0.12%)
Jan 12, 2018 32.65 32.65 32.65 0 +0.46(+1.43%)
Jan 11, 2018 31.79 32.23 31.76 32.19 777,837 +0.24(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.