Qiagen N.V. (QGEN)
39.87
0.22 (0.55%)
At close: Mar 28, 2025, 3:59 PM
39.60
-0.66%
After-hours: Mar 28, 2025, 04:59 PM EDT
QGEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 39.63 | 39.81 | 39.59 | 39.65 | 0.07 | 0.18% | 636,324 |
| Mar 26, 2025 | 39.54 | 39.71 | 39.39 | 39.58 | -0.09 | -0.23% | 837,011 |
| Mar 25, 2025 | 40.04 | 40.11 | 39.35 | 39.67 | -0.13 | -0.33% | 779,823 |
| Mar 24, 2025 | 39.72 | 39.90 | 39.47 | 39.80 | 0.14 | 0.35% | 877,726 |
| Mar 21, 2025 | 39.25 | 39.75 | 39.17 | 39.66 | 0.30 | 0.76% | 1,095,500 |
| Mar 20, 2025 | 39.38 | 39.52 | 39.17 | 39.36 | -0.29 | -0.73% | 1,016,529 |
| Mar 19, 2025 | 39.56 | 39.81 | 39.41 | 39.65 | -0.10 | -0.25% | 768,613 |
| Mar 18, 2025 | 39.82 | 39.86 | 39.48 | 39.75 | -0.07 | -0.18% | 667,747 |
| Mar 17, 2025 | 39.34 | 40.01 | 39.34 | 39.82 | 0.34 | 0.86% | 1,050,400 |
| Mar 14, 2025 | 39.21 | 39.51 | 38.92 | 39.48 | 0.58 | 1.49% | 858,431 |
| Mar 13, 2025 | 39.12 | 39.49 | 38.75 | 38.90 | -0.50 | -1.27% | 1,134,000 |
| Mar 12, 2025 | 39.30 | 39.60 | 38.94 | 39.40 | 0.15 | 0.38% | 1,258,946 |
| Mar 11, 2025 | 39.86 | 39.86 | 38.78 | 39.25 | 0.36 | 0.93% | 1,741,206 |
| Mar 10, 2025 | 39.41 | 39.84 | 38.76 | 38.89 | -0.86 | -2.16% | 1,115,400 |
| Mar 7, 2025 | 39.54 | 40.00 | 39.50 | 39.75 | -0.13 | -0.33% | 1,783,700 |
| Mar 6, 2025 | 39.15 | 40.13 | 38.90 | 39.88 | 1.33 | 3.45% | 2,082,614 |
| Mar 5, 2025 | 38.02 | 38.62 | 37.92 | 38.55 | 0.73 | 1.93% | 956,545 |
| Mar 4, 2025 | 37.85 | 38.05 | 37.63 | 37.82 | -0.40 | -1.05% | 862,900 |
| Mar 3, 2025 | 38.79 | 38.89 | 38.14 | 38.22 | -0.18 | -0.47% | 1,179,900 |
| Feb 28, 2025 | 38.51 | 38.64 | 38.16 | 38.40 | 0.00 | 0.00% | 1,055,100 |
| Feb 27, 2025 | 38.80 | 38.85 | 38.29 | 38.40 | -0.75 | -1.92% | 896,218 |
| Feb 26, 2025 | 39.41 | 39.74 | 39.08 | 39.15 | -0.55 | -1.39% | 693,600 |
| Feb 25, 2025 | 40.00 | 40.03 | 39.43 | 39.70 | -0.21 | -0.53% | 1,018,100 |
| Feb 24, 2025 | 39.74 | 40.10 | 39.61 | 39.91 | 0.34 | 0.86% | 1,187,400 |
| Feb 21, 2025 | 39.21 | 39.59 | 38.80 | 39.57 | 1.00 | 2.59% | 1,257,212 |
| Feb 20, 2025 | 39.20 | 39.43 | 38.49 | 38.57 | -0.65 | -1.66% | 1,121,400 |
| Feb 19, 2025 | 39.36 | 39.42 | 39.02 | 39.22 | -0.79 | -1.97% | 1,304,511 |
| Feb 18, 2025 | 39.96 | 40.21 | 39.76 | 40.01 | 0.14 | 0.35% | 867,000 |
| Feb 14, 2025 | 40.09 | 40.18 | 39.69 | 39.87 | -0.19 | -0.47% | 1,362,801 |
| Feb 13, 2025 | 40.03 | 40.61 | 39.72 | 40.06 | -0.08 | -0.20% | 1,758,200 |
| Feb 12, 2025 | 39.98 | 40.40 | 39.40 | 40.14 | 0.86 | 2.19% | 2,655,200 |
| Feb 11, 2025 | 40.00 | 40.06 | 39.27 | 39.28 | -0.80 | -2.00% | 1,035,742 |
| Feb 10, 2025 | 39.86 | 40.47 | 39.63 | 40.08 | -1.26 | -3.05% | 1,714,207 |
| Feb 7, 2025 | 41.38 | 41.48 | 40.85 | 41.34 | -1.10 | -2.59% | 1,306,900 |
| Feb 6, 2025 | 42.11 | 42.80 | 41.80 | 42.44 | -1.36 | -3.11% | 2,851,100 |
| Feb 5, 2025 | 43.93 | 44.03 | 43.35 | 43.80 | 0.44 | 1.01% | 1,533,236 |
| Feb 4, 2025 | 43.69 | 43.96 | 43.03 | 43.36 | -0.48 | -1.09% | 1,228,619 |
| Feb 3, 2025 | 43.97 | 44.20 | 43.65 | 43.84 | -0.80 | -1.79% | 1,225,200 |
| Jan 31, 2025 | 44.56 | 45.05 | 44.41 | 44.64 | 0.13 | 0.29% | 813,900 |
| Jan 30, 2025 | 44.04 | 44.90 | 43.88 | 44.51 | 0.74 | 1.69% | 1,024,300 |
| Jan 29, 2025 | 44.86 | 44.86 | 43.55 | 43.77 | -2.66 | -5.73% | 1,042,042 |
| Jan 28, 2025 | 47.30 | 47.44 | 46.40 | 46.43 | -0.35 | -0.75% | 1,276,300 |
| Jan 27, 2025 | 47.48 | 47.57 | 46.56 | 46.78 | -0.15 | -0.32% | 1,535,000 |
| Jan 24, 2025 | 46.87 | 47.28 | 46.70 | 46.93 | -0.21 | -0.45% | 1,555,800 |
| Jan 23, 2025 | 48.62 | 48.71 | 46.74 | 47.14 | -1.46 | -3.00% | 3,189,800 |
| Jan 22, 2025 | 49.01 | 49.30 | 48.56 | 48.60 | -0.26 | -0.53% | 1,727,600 |
| Jan 21, 2025 | 48.73 | 48.97 | 48.56 | 48.86 | 1.55 | 3.28% | 1,230,400 |
| Jan 17, 2025 | 47.39 | 47.68 | 47.08 | 47.31 | 0.10 | 0.21% | 1,180,200 |
| Jan 16, 2025 | 46.91 | 47.55 | 46.61 | 47.21 | 0.65 | 1.40% | 1,074,100 |
| Jan 15, 2025 | 47.52 | 47.58 | 46.39 | 46.56 | -0.31 | -0.66% | 1,310,700 |