Qiagen N.V.
46.10
0.53 (1.16%)
At close: Jan 15, 2025, 9:35 AM

QGEN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 45.86 45.86 45.26 45.57 -0.43 -0.93% 797,436
Jan 13, 2025 45.05 46.10 44.89 46.00 1.32 2.95% 1,510,248
Jan 10, 2025 45.27 45.27 44.59 44.68 -0.58 -1.28% 991,000
Jan 8, 2025 45.00 45.42 44.63 45.26 0.32 0.71% 630,516
Jan 7, 2025 45.18 45.73 44.91 44.94 0.16 0.36% 463,603
Jan 6, 2025 44.57 44.94 44.33 44.78 -0.19 -0.42% 850,200
Jan 3, 2025 44.62 45.21 44.52 44.97 0.45 1.01% 491,751
Jan 2, 2025 44.82 44.91 44.36 44.52 -0.01 -0.02% 646,709
Dec 31, 2024 44.75 45.09 44.49 44.53 -0.18 -0.40% 588,932
Dec 30, 2024 44.66 45.11 44.30 44.71 -0.28 -0.62% 684,000
Dec 27, 2024 44.71 45.23 44.70 44.99 -0.02 -0.04% 444,900
Dec 26, 2024 44.85 45.21 44.59 45.01 -0.05 -0.11% 322,600
Dec 24, 2024 44.86 45.09 44.67 45.06 0.24 0.54% 173,400
Dec 23, 2024 45.20 45.20 44.52 44.82 0.15 0.34% 483,926
Dec 20, 2024 43.84 44.95 43.78 44.67 0.35 0.79% 1,788,935
Dec 19, 2024 44.52 44.65 44.19 44.32 0.27 0.61% 1,136,212
Dec 18, 2024 45.14 45.40 44.02 44.05 -1.29 -2.85% 808,400
Dec 17, 2024 45.65 46.08 45.27 45.34 -0.04 -0.09% 714,206
Dec 16, 2024 45.38 45.82 45.31 45.38 -0.02 -0.04% 806,500
Dec 13, 2024 46.26 46.27 45.31 45.40 -0.56 -1.22% 2,129,100
Dec 12, 2024 46.10 46.23 45.89 45.96 -0.20 -0.43% 613,900
Dec 11, 2024 46.16 46.18 45.72 46.16 0.09 0.20% 734,820
Dec 10, 2024 46.15 46.66 45.46 46.07 1.75 3.95% 1,246,101
Dec 9, 2024 43.49 44.41 43.39 44.32 0.90 2.07% 669,200
Dec 6, 2024 43.54 43.72 43.30 43.42 -0.01 -0.02% 332,503
Dec 5, 2024 43.96 43.96 43.41 43.43 -0.34 -0.78% 766,500
Dec 4, 2024 43.44 43.94 43.23 43.77 0.48 1.11% 621,421
Dec 3, 2024 43.98 43.98 43.28 43.29 -0.36 -0.82% 900,401
Dec 2, 2024 43.48 43.95 43.31 43.65 0.22 0.51% 763,700
Nov 29, 2024 43.36 43.67 43.36 43.43 -0.32 -0.73% 466,541
Nov 27, 2024 43.65 44.05 43.60 43.75 0.51 1.18% 622,024
Nov 26, 2024 43.61 43.64 43.07 43.24 -0.01 -0.02% 717,835
Nov 25, 2024 43.23 43.53 43.08 43.25 0.47 1.10% 797,329
Nov 22, 2024 42.76 42.90 42.55 42.78 0.45 1.06% 679,932
Nov 21, 2024 42.22 42.48 42.04 42.33 0.24 0.57% 960,301
Nov 20, 2024 40.63 42.42 40.48 42.09 1.29 3.16% 1,863,700
Nov 19, 2024 40.55 41.01 40.35 40.80 -0.19 -0.46% 736,441
Nov 18, 2024 40.79 41.20 40.73 40.99 -0.28 -0.68% 1,090,528
Nov 15, 2024 41.97 41.97 40.97 41.27 -0.82 -1.95% 1,234,315
Nov 14, 2024 42.85 42.86 42.03 42.09 -0.54 -1.27% 545,645
Nov 13, 2024 42.78 42.85 42.41 42.63 -0.60 -1.39% 803,300
Nov 12, 2024 43.88 43.99 43.23 43.23 -0.82 -1.86% 933,446
Nov 11, 2024 43.80 44.09 43.54 44.05 0.29 0.66% 977,204
Nov 8, 2024 44.22 44.27 43.63 43.76 -0.39 -0.88% 807,301
Nov 7, 2024 45.19 45.35 43.83 44.15 0.28 0.64% 1,450,824
Nov 6, 2024 43.02 44.06 42.71 43.87 -0.08 -0.18% 1,601,500
Nov 5, 2024 43.69 44.07 43.45 43.95 0.30 0.69% 869,600
Nov 4, 2024 43.56 43.86 43.45 43.65 0.57 1.32% 1,257,500
Nov 1, 2024 42.88 43.22 42.73 43.08 0.98 2.33% 873,500
Oct 31, 2024 42.06 42.39 41.89 42.10 -0.14 -0.33% 925,600

Create Price Alert on QGEN

Your price alert will notify you when the stock price is above 46.10.

Add to Watchlist