Qiagen NV (QGEN)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -4.11255411255 | 46.2 | 46.6 | 44.3 | 1449933 | 45.54036831 | CS |
| 4 | -1.67 | -3.63280400261 | 45.97 | 46.6 | 44.05 | 1551910 | 45.27690739 | CS |
| 12 | 3.51 | 8.60505025742 | 40.79 | 47.44 | 39.73 | 1222662 | 44.41740267 | CS |
| 26 | 0.88 | 2.02671579917 | 43.42 | 47.44 | 39.03 | 1138879 | 43.52287037 | CS |
| 52 | 3.99180994 | 9.90322297791 | 40.30819006 | 47.44 | 35.81346605 | 1181927 | 43.09324755 | CS |
| 156 | -12.36857308 | -21.8261593821 | 56.66857308 | 59.79220009 | 35.81346605 | 1000069 | 46.3769077 | CS |
| 260 | 9.76484995 | 28.2751050332 | 34.53515005 | 60.82310009 | 25.56632004 | 1184316 | 44.94801342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 44.9 | -0.69 | -1.51 | 45.4 | 45.41 | 44.7 | 1930406 |
| 1726785600 | 45.59 | -0.09 | -0.20 | 46.05 | 46.06 | 45.53 | 1029619 |
| 1726699200 | 45.68 | 0.02 | 0.04 | 45.88 | 46.135 | 45.59 | 1935172 |
| 1726612800 | 45.66 | -0.91 | -1.95 | 46.37 | 46.42 | 45.48 | 1703191 |
| 1726526400 | 46.57 | 0.21 | 0.45 | 46.2 | 46.6 | 46 | 703543 |
| 1726267200 | 46.36 | 0.79 | 1.73 | 45.86 | 46.38 | 45.83 | 945381 |
| 1726180800 | 45.57 | -0.27 | -0.59 | 45.74 | 45.81 | 45.25 | 1558545 |
| 1726094400 | 45.84 | -0.06 | -0.13 | 45.77 | 46.04 | 45.495 | 916407 |
| 1726008000 | 45.9 | 0.01 | 0.02 | 45.5 | 45.91 | 45.32 | 1142053 |
| 1725921600 | 45.89 | 1.41 | 3.17 | 44.51 | 46 | 44.51 | 1683761 |
| 1725662400 | 44.48 | 0 | 0.00 | 44.76 | 44.91 | 44.05 | 1449286 |
| 1725576000 | 44.48 | 0.32 | 0.72 | 44.55 | 44.94 | 44.3 | 1468438 |
| 1725489600 | 44.16 | -0.12 | -0.27 | 44.26 | 44.545 | 44.07 | 1489202 |
| 1725403200 | 44.28 | -1.43 | -3.13 | 44.7 | 45.04 | 44.05 | 4635844 |
| 1725057600 | 45.71 | 0.03 | 0.07 | 46.1 | 46.245 | 45.49 | 1668925 |
| 1724971200 | 45.68 | -0.13 | -0.28 | 45.76 | 46.22 | 45.66 | 1822818 |
| 1724884800 | 45.81 | -0.21 | -0.46 | 45.95 | 46.36 | 45.6975 | 931020 |
| 1724798400 | 46.02 | 0.82 | 1.81 | 45.74 | 46.13 | 45.52 | 1377426 |
| 1724712000 | 45.2 | -1.07 | -2.31 | 45.97 | 46.23 | 45.06 | 1365901 |
| 1724452800 | 46.27 | -0.45 | -0.96 | 47.12 | 47.24 | 46.04 | 2323783 |
| 1724366400 | 46.72 | -0.34 | -0.72 | 47.41 | 47.44 | 46.71 | 1259396 |
| 1724280000 | 47.06 | 0.09 | 0.19 | 46.89 | 47.17 | 46.82 | 781853 |
| 1724193600 | 46.97 | 0.02 | 0.04 | 46.95 | 47.16 | 46.79 | 682908 |
| 1724107200 | 46.95 | 0.27 | 0.58 | 46.54 | 47.1 | 46.54 | 821279 |
| 1723848000 | 46.68 | 0.25 | 0.54 | 46.42 | 46.71 | 46.35 | 592671 |
| 1723761600 | 46.43 | 0.38 | 0.83 | 45.95 | 46.58 | 45.95 | 530605 |
| 1723675200 | 46.05 | 0.12 | 0.26 | 46.14 | 46.31 | 45.7175 | 653296 |
| 1723588800 | 45.93 | 0.68 | 1.50 | 45.52 | 46.07 | 45.51 | 1022825 |
| 1723502400 | 45.25 | -0.17 | -0.37 | 45.37 | 45.44 | 44.95 | 952397 |
| 1723243200 | 45.42 | -0.09 | -0.20 | 45.42 | 45.665 | 45.27 | 847455 |
| 1723156800 | 45.51 | 1.06 | 2.38 | 44.63 | 45.54 | 44.48 | 1213860 |
| 1723070400 | 44.45 | -0.27 | -0.60 | 45.24 | 45.37 | 44.285 | 1028905 |
| 1722984000 | 44.72 | -0.17 | -0.38 | 44.42 | 45.47 | 44.28 | 989928 |
| 1722897600 | 44.89 | -1.4 | -3.02 | 45.26 | 45.43 | 44.72 | 920664 |
| 1722638400 | 46.29 | 0.49 | 1.07 | 46.51 | 46.55 | 45.75 | 1285608 |
| 1722552000 | 45.8 | 1.31 | 2.94 | 44.74 | 46.13 | 44.39 | 1964723 |
| 1722465600 | 44.49 | -0.22 | -0.49 | 44.5 | 45.16 | 44.44 | 1183808 |
| 1722379200 | 44.71 | 0.44 | 0.99 | 44.49 | 44.87 | 43.93 | 1316919 |
| 1722292800 | 44.27 | 0.33 | 0.75 | 44.12 | 44.62 | 43.88 | 1818546 |
| 1722033600 | 43.94 | 1.7 | 4.02 | 42.92 | 44.14 | 42.87 | 1493282 |
| 1721947200 | 42.24 | 0.23 | 0.55 | 42.24 | 43 | 42.15 | 1444930 |
| 1721860800 | 42.01 | 0.56 | 1.35 | 41.49 | 42.295 | 41.44 | 997629 |
| 1721774400 | 41.45 | -0.89 | -2.10 | 42.1 | 42.14 | 41.355 | 1014834 |
| 1721688000 | 42.34 | 0.79 | 1.90 | 41.97 | 42.4 | 41.67 | 1277802 |
| 1721428800 | 41.55 | -0.23 | -0.55 | 41.45 | 41.72 | 40.91 | 1092398 |
| 1721342400 | 41.78 | -0.7 | -1.65 | 42.45 | 42.55 | 41.55 | 1044316 |
| 1721256000 | 42.48 | -0.09 | -0.21 | 42.29 | 42.79 | 42.19 | 1380767 |
| 1721169600 | 42.57 | 0.77 | 1.84 | 41.52 | 42.7 | 41.52 | 1009011 |
| 1721083200 | 41.8 | -0.38 | -0.90 | 41.86 | 41.93 | 41.535 | 1914445 |
| 1720824000 | 42.18 | 1.07 | 2.60 | 41.52 | 42.21 | 41.492 | 890330 |
| 1720737600 | 41.11 | 0.08 | 0.19 | 41.25 | 41.7 | 40.99 | 1014200 |
| 1720651200 | 41.03 | 0.97 | 2.42 | 40.6 | 41.15 | 40.53 | 846957 |
| 1720564800 | 40.06 | -0.18 | -0.45 | 40.44 | 40.44 | 39.73 | 812210 |
| 1720478400 | 40.24 | -0.86 | -2.09 | 41.01 | 41.17 | 40.06 | 1059248 |
| 1720219200 | 41.1 | 0.52 | 1.28 | 40.98 | 41.23 | 40.77 | 804010 |
| 1720040640 | 40.58 | -0.12 | -0.29 | 40.68 | 40.86 | 40.4 | 291792 |
| 1719960000 | 40.7 | 0.47 | 1.17 | 40.36 | 40.775 | 40.26 | 665764 |
| 1719873600 | 40.23 | -0.87 | -2.12 | 40.79 | 41.4 | 40.14 | 1004332 |
| 1719614400 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1719528000 | 41.1 | 0.37 | 0.91 | 41.02 | 41.51 | 40.855 | 1287601 |
| 1719441600 | 40.73 | -0.31 | -0.76 | 40.73 | 40.99 | 40.53 | 940726 |
| 1719355200 | 41.04 | -0.99 | -2.36 | 41.77 | 41.795 | 41.03 | 783566 |
| 1719268800 | 42.03 | 0.17 | 0.41 | 42 | 42.21 | 41.9 | 592663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
