Qiagen N.V. (QGEN)
NYSE: QGEN
· Real-Time Price · USD
47.54
-0.01 (-0.02%)
At close: Sep 08, 2025, 12:18 PM
QGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.22 | 47.71 | 47.22 | 47.55 | 47.55 | 1.08% | 939,634 |
| Sep 4, 2025 | 46.55 | 47.07 | 46.27 | 47.04 | 47.04 | 0.73% | 848,221 |
| Sep 3, 2025 | 46.77 | 46.88 | 46.44 | 46.70 | 46.70 | -0.47% | 1,945,200 |
| Sep 2, 2025 | 47.35 | 47.38 | 46.62 | 46.92 | 46.92 | 0.90% | 2,411,100 |
| Aug 29, 2025 | 46.11 | 46.63 | 46.08 | 46.50 | 46.50 | 0.78% | 1,965,200 |
| Aug 28, 2025 | 46.58 | 46.80 | 45.81 | 46.14 | 46.14 | -3.85% | 5,362,502 |
| Aug 27, 2025 | 48.72 | 48.73 | 47.78 | 47.99 | 47.99 | -1.78% | 796,404 |
| Aug 26, 2025 | 49.25 | 49.28 | 48.78 | 48.86 | 48.86 | -0.08% | 1,250,300 |
| Aug 25, 2025 | 49.89 | 49.93 | 48.68 | 48.90 | 48.90 | -1.69% | 621,900 |
| Aug 22, 2025 | 49.11 | 49.96 | 49.10 | 49.74 | 49.74 | 1.24% | 882,900 |
| Aug 21, 2025 | 49.33 | 49.49 | 49.11 | 49.13 | 49.13 | -0.14% | 695,538 |
| Aug 20, 2025 | 49.22 | 49.50 | 49.04 | 49.20 | 49.20 | 0.02% | 1,139,837 |
| Aug 19, 2025 | 48.75 | 49.35 | 48.68 | 49.19 | 49.19 | 1.11% | 1,181,520 |
| Aug 18, 2025 | 49.31 | 49.43 | 48.62 | 48.65 | 48.65 | -1.42% | 1,446,608 |
| Aug 15, 2025 | 49.03 | 49.50 | 49.00 | 49.35 | 49.35 | 0.80% | 893,019 |
| Aug 14, 2025 | 48.80 | 49.05 | 48.80 | 48.96 | 48.96 | -0.55% | 841,447 |
| Aug 13, 2025 | 49.01 | 49.43 | 48.96 | 49.23 | 49.23 | 0.53% | 929,116 |
| Aug 12, 2025 | 48.10 | 49.02 | 48.03 | 48.97 | 48.97 | 2.00% | 1,338,800 |
| Aug 11, 2025 | 47.74 | 48.04 | 47.55 | 48.01 | 48.01 | -0.06% | 1,164,700 |
| Aug 8, 2025 | 47.92 | 48.14 | 47.63 | 48.04 | 48.04 | -0.66% | 1,294,000 |