QIAGEN NV QGEN
NYSE · United States · Health Technology
$42.42-1.34 (-3.06%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42.91 | -1.94% | $43.85 | $43.86 | $42.90 | 576.72K |
| 2026-09-30 | $43.76 | -1.44% | $44.40 | $44.70 | $43.76 | 2.32M |
| 2026-09-29 | $44.40 | -1.36% | $44.08 | $44.66 | $44.04 | 4.23M |
| 2026-09-28 | $45.01 | +1.88% | $44.65 | $45.53 | $44.37 | 2.75M |
| 2026-09-25 | $44.18 | -0.85% | $44.73 | $44.80 | $44.00 | 1.41M |
| 2026-09-24 | $44.56 | +1.94% | $44.08 | $45.21 | $44.00 | 1.69M |
| 2026-09-23 | $43.71 | +0.05% | $43.49 | $43.92 | $42.56 | 3.04M |
| 2026-09-22 | $43.69 | -2.43% | $44.43 | $44.47 | $43.62 | 1.45M |
| 2026-09-21 | $44.78 | +3.35% | $44.48 | $44.82 | $43.99 | 1.86M |
| 2026-09-18 | $43.33 | -2.37% | $44.30 | $44.36 | $43.31 | 1.75M |
| 2026-09-17 | $44.38 | +3.45% | $43.79 | $44.57 | $43.65 | 1.91M |
| 2026-09-16 | $42.90 | +0.99% | $42.58 | $43.46 | $42.56 | 1.37M |
| 2026-09-15 | $42.48 | +1.43% | $42.03 | $43.09 | $42.02 | 1.78M |
| 2026-09-14 | $41.88 | -1.46% | $42.92 | $42.94 | $41.74 | 2.04M |
| 2026-09-11 | $42.50 | +0.88% | $42.58 | $42.65 | $42.02 | 1.11M |
| 2026-09-10 | $42.13 | -0.87% | $42.00 | $42.63 | $41.89 | 1.25M |
| 2026-09-09 | $42.50 | +0.28% | $42.03 | $42.73 | $41.91 | 1.10M |
| 2026-09-08 | $42.38 | -2.51% | $42.40 | $42.74 | $42.22 | 1.54M |
| 2026-09-04 | $43.47 | -0.89% | $43.19 | $43.66 | $42.79 | 1.92M |
| 2026-09-03 | $43.86 | -0.77% | $44.41 | $44.46 | $43.16 | 1.52M |
| 2026-09-02 | $44.20 | +1.87% | $43.63 | $44.92 | $43.63 | 2.20M |
| 2026-09-01 | $43.39 | +0.23% | $44.23 | $44.32 | $43.08 | 2.55M |
| 2026-08-31 | $43.29 | +0.42% | $43.04 | $43.48 | $42.57 | 1.35M |
| 2026-08-28 | $43.11 | -1.44% | $43.62 | $43.99 | $42.99 | 1.38M |
| 2026-08-27 | $43.74 | +0.88% | $43.63 | $44.18 | $43.63 | 1.58M |
| 2026-08-26 | $43.36 | -0.66% | $43.37 | $43.87 | $43.23 | 1.54M |
| 2026-08-25 | $43.65 | +4.48% | $42.18 | $44.21 | $42.12 | 4.07M |
| 2026-08-24 | $41.78 | -5.20% | $43.95 | $44.06 | $41.42 | 8.62M |
| 2026-08-21 | $44.07 | -1.85% | $44.39 | $44.47 | $43.78 | 3.30M |
| 2026-08-20 | $44.90 | +0.90% | $44.21 | $45.53 | $44.20 | 4.80M |
| 2026-08-19 | $44.50 | +5.15% | $43.44 | $44.82 | $43.39 | 4.81M |
| 2026-08-18 | $42.32 | -0.66% | $43.06 | $43.46 | $42.32 | 2.75M |
| 2026-08-17 | $42.60 | -0.81% | $42.43 | $43.06 | $42.43 | 3.20M |
| 2026-08-14 | $42.95 | -0.65% | $43.55 | $43.73 | $42.77 | 3.67M |
| 2026-08-13 | $43.23 | +0.53% | $43.54 | $43.79 | $43.05 | 3.18M |
| 2026-08-12 | $43.00 | +0.82% | $42.21 | $43.07 | $42.14 | 3.53M |
| 2026-08-11 | $42.65 | -2.74% | $43.40 | $43.46 | $42.61 | 3.78M |
| 2026-08-10 | $43.85 | +3.66% | $43.12 | $44.41 | $43.12 | 2.97M |
| 2026-08-07 | $42.30 | +1.37% | $42.51 | $42.56 | $41.96 | 3.80M |
| 2026-08-06 | $41.73 | -0.52% | $42.38 | $42.50 | $40.87 | 4.03M |
| 2026-08-05 | $41.95 | -0.90% | $42.33 | $42.41 | $41.47 | 2.04M |
| 2026-08-04 | $42.33 | 0.00% | $42.14 | $42.36 | $41.40 | 3.36M |
| 2026-08-03 | $42.33 | +2.25% | $42.28 | $42.66 | $41.77 | 2.30M |
| 2026-07-31 | $41.40 | -0.12% | $41.14 | $41.57 | $40.96 | 1.34M |
| 2026-07-30 | $41.45 | -0.86% | $41.65 | $41.75 | $41.27 | 2.83M |
| 2026-07-29 | $41.81 | -1.11% | $42.17 | $42.39 | $41.79 | 1.52M |
| 2026-07-28 | $42.28 | +2.92% | $41.71 | $42.42 | $41.69 | 2.03M |
| 2026-07-27 | $41.08 | -0.70% | $41.43 | $41.66 | $41.00 | 1.65M |
| 2026-07-24 | $41.37 | -0.19% | $41.56 | $41.64 | $41.16 | 1.84M |
| 2026-07-23 | $41.45 | +2.17% | $40.52 | $41.66 | $40.51 | 2.73M |
| 2026-07-22 | $40.57 | +0.10% | $40.84 | $41.16 | $40.36 | 2.40M |
| 2026-07-21 | $40.53 | +0.12% | $39.54 | $40.72 | $39.36 | 2.07M |
| 2026-07-20 | $40.48 | -1.63% | $41.01 | $41.20 | $40.46 | 1.86M |
| 2026-07-17 | $41.15 | -0.87% | $41.72 | $41.78 | $40.87 | 2.22M |
| 2026-07-16 | $41.51 | +0.65% | $41.49 | $41.76 | $41.18 | 2.50M |
| 2026-07-15 | $41.24 | -0.77% | $41.46 | $42.20 | $41.22 | 3.27M |
| 2026-07-14 | $41.56 | +0.29% | $40.47 | $41.82 | $40.19 | 2.20M |
| 2026-07-13 | $41.44 | -0.17% | $41.14 | $41.95 | $41.14 | 2.97M |
| 2026-07-10 | $41.51 | -1.14% | $41.82 | $42.31 | $41.40 | 3.57M |
| 2026-07-09 | $41.99 | +10.50% | $38.07 | $44.03 | $38.04 | 12.75M |
| 2026-07-08 | $38.00 | -1.86% | $37.90 | $38.15 | $37.69 | 2.51M |
| 2026-07-07 | $38.72 | -1.10% | $39.61 | $39.84 | $38.72 | 3.67M |
| 2026-07-06 | $39.15 | -2.37% | $39.43 | $39.58 | $38.73 | 2.23M |
| 2026-07-02 | $40.10 | +2.48% | $40.00 | $40.18 | $39.75 | 1.63M |
| 2026-07-01 | $39.13 | +0.08% | $39.38 | $39.56 | $38.85 | 3.32M |
| 2026-06-30 | $39.10 | -1.73% | $39.44 | $39.54 | $38.63 | 2.48M |
| 2026-06-29 | $39.79 | +0.96% | $39.48 | $39.90 | $39.33 | 2.32M |
| 2026-06-26 | $39.41 | +1.21% | $38.69 | $39.44 | $38.69 | 3.63M |
| 2026-06-25 | $38.94 | +0.54% | $38.59 | $39.55 | $38.59 | 3.49M |
| 2026-06-24 | $38.73 | +4.11% | $38.33 | $39.20 | $38.27 | 2.55M |
| 2026-06-23 | $37.20 | +2.54% | $37.24 | $37.49 | $36.99 | 3.53M |
| 2026-06-22 | $36.28 | -1.81% | $36.74 | $36.94 | $36.28 | 2.62M |
| 2026-06-18 | $36.95 | +1.01% | $36.24 | $37.06 | $36.19 | 1.96M |
| 2026-06-17 | $36.58 | -1.72% | $37.34 | $37.98 | $36.44 | 2.82M |
| 2026-06-16 | $37.22 | +0.57% | $37.36 | $37.57 | $37.15 | 2.12M |
| 2026-06-15 | $37.01 | -0.13% | $37.22 | $37.30 | $36.74 | 2.51M |
| 2026-06-12 | $37.06 | -0.96% | $36.97 | $37.22 | $36.80 | 1.89M |
| 2026-06-11 | $37.42 | +1.08% | $36.91 | $37.57 | $36.70 | 2.62M |
| 2026-06-10 | $37.02 | -1.93% | $37.07 | $37.43 | $36.69 | 2.49M |
| 2026-06-09 | $37.75 | +4.20% | $36.37 | $37.79 | $36.35 | 2.16M |
| 2026-06-08 | $36.23 | -1.23% | $36.62 | $36.90 | $36.23 | 1.49M |
| 2026-06-05 | $36.68 | -2.34% | $37.67 | $37.81 | $36.54 | 1.41M |
| 2026-06-04 | $37.56 | +3.05% | $37.01 | $38.10 | $36.69 | 2.87M |
| 2026-06-03 | $36.45 | +2.13% | $35.69 | $36.51 | $35.47 | 3.25M |
| 2026-06-02 | $35.69 | -1.35% | $35.99 | $36.14 | $35.52 | 2.44M |
| 2026-06-01 | $36.18 | -1.12% | $36.15 | $36.51 | $35.46 | 1.96M |
| 2026-05-29 | $36.59 | -0.14% | $36.62 | $37.04 | $36.55 | 3.05M |
| 2026-05-28 | $36.64 | +1.41% | $35.88 | $36.99 | $35.87 | 2.10M |
| 2026-05-27 | $36.13 | +1.66% | $35.90 | $36.37 | $35.77 | 2.25M |
| 2026-05-26 | $35.54 | +1.05% | $35.29 | $35.56 | $35.09 | 1.53M |