Skip to main content

Qiagen N.V. Common Shares (NY:QGEN)

49.94 +0.60 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 49.79 49.94 49.16 49.94 1,448,114 +0.60(+1.22%)
Jul 31, 2025 50.18 50.37 49.27 49.34 1,472,017 -1.23(-2.43%)
Jul 30, 2025 50.72 50.93 50.26 50.57 1,073,947 -0.50(-0.98%)
Jul 29, 2025 51.10 51.39 50.92 51.07 946,086 +0.09(+0.18%)
Jul 28, 2025 51.30 51.33 50.71 50.98 1,395,701 -0.81(-1.56%)
Jul 25, 2025 51.16 51.88 51.07 51.79 1,287,231 +0.56(+1.09%)
Jul 24, 2025 50.86 51.58 50.79 51.23 1,291,704 +0.83(+1.65%)
Jul 23, 2025 49.92 50.83 49.92 50.40 2,137,116 +0.89(+1.80%)
Jul 22, 2025 48.00 49.64 47.99 49.51 1,692,796 +1.45(+3.02%)
Jul 21, 2025 48.11 48.48 47.66 48.06 1,533,300 -0.30(-0.62%)
Jul 18, 2025 48.70 48.75 47.93 48.36 2,726,997 +0.12(+0.25%)
Jul 17, 2025 47.93 48.34 47.84 48.24 1,160,627 -0.06(-0.12%)
Jul 16, 2025 47.78 48.39 47.71 48.30 1,244,997 +0.85(+1.79%)
Jul 15, 2025 48.37 48.46 47.38 47.45 1,929,261 -0.83(-1.72%)
Jul 14, 2025 47.73 48.47 47.73 48.28 1,507,627 +0.15(+0.31%)
Jul 11, 2025 48.22 48.24 47.68 48.13 2,421,661 -0.42(-0.87%)
Jul 10, 2025 48.08 48.90 47.96 48.55 1,179,544 +0.59(+1.23%)
Jul 09, 2025 47.99 48.29 47.55 47.96 1,750,885 +0.11(+0.23%)
Jul 08, 2025 47.41 48.20 47.35 47.85 1,755,876 +0.32(+0.67%)
Jul 07, 2025 48.08 48.08 47.24 47.53 1,083,029 -0.81(-1.68%)
Jul 03, 2025 48.40 48.63 47.97 48.34 770,537 -0.30(-0.62%)
Jul 02, 2025 47.69 48.45 47.65 48.64 1,465,191 +0.43(+0.89%)
Jul 01, 2025 47.88 48.82 47.77 48.21 1,008,943 +0.15(+0.31%)
Jun 30, 2025 48.24 48.27 47.66 48.06 991,697 +0.29(+0.61%)
Jun 27, 2025 48.05 48.29 47.52 47.77 1,836,213 -0.27(-0.56%)
Jun 26, 2025 48.30 48.36 47.74 48.04 1,208,097 +0.59(+1.24%)
Jun 25, 2025 46.60 47.64 46.37 47.45 1,897,625 +0.22(+0.47%)
Jun 24, 2025 47.31 47.38 46.76 47.23 1,302,442 +0.52(+1.11%)
Jun 23, 2025 46.47 46.74 45.95 46.71 1,103,896 -0.05(-0.11%)
Jun 20, 2025 46.60 46.83 46.37 46.76 2,124,800 +0.21(+0.45%)
Jun 18, 2025 46.50 46.81 46.25 46.55 870,336 +0.00(+0.00%)
Jun 17, 2025 46.92 46.98 46.44 46.55 1,157,230 -0.90(-1.90%)
Jun 16, 2025 47.28 47.70 46.95 47.45 1,267,094 +0.34(+0.72%)
Jun 13, 2025 46.65 47.24 46.60 47.11 1,064,958 -0.28(-0.59%)
Jun 12, 2025 46.98 47.40 46.68 47.39 1,102,841 +0.67(+1.43%)
Jun 11, 2025 46.91 47.23 46.62 46.72 1,443,360 +0.50(+1.08%)
Jun 10, 2025 46.53 46.72 46.07 46.22 1,806,933 +0.05(+0.11%)
Jun 09, 2025 45.68 46.44 45.59 46.17 1,842,962 +0.69(+1.52%)
Jun 06, 2025 45.45 45.88 45.28 45.48 1,055,930 -0.08(-0.18%)
Jun 05, 2025 46.00 46.19 45.54 45.56 1,166,554 -0.16(-0.35%)
Jun 04, 2025 45.70 46.15 45.63 45.72 1,013,687 +0.44(+0.97%)
Jun 03, 2025 44.95 45.39 44.74 45.28 1,449,858 +0.38(+0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.