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 | 0.1 | 0.25779840165 | 38.79 | 40.13 | 37.63 | 1372031 | 39.11722148 | CS |
| 4 | -0.97 | -2.43351731059 | 39.86 | 40.61 | 37.63 | 1304548 | 39.44964119 | CS |
| 12 | -7.78453913 | -16.678341715 | 46.67453913 | 49.28642125 | 37.63 | 1137873 | 43.12679325 | CS |
| 26 | -7.89765213 | -16.8797786819 | 46.78765213 | 49.28642125 | 37.63 | 1079203 | 44.23859137 | CS |
| 52 | -7.0647291 | -15.3732363096 | 45.9547291 | 49.28642125 | 37.63 | 1093598 | 44.43615835 | CS |
| 156 | -7.84980721 | -16.7946931718 | 46.73980721 | 54.25591592 | 36.82787259 | 1042989 | 46.2535606 | CS |
| 260 | -4.89212832 | -11.1738019775 | 43.78212832 | 62.5458976 | 36.82787259 | 1020714 | 48.29190164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 39.75 | -0.13 | -0.33 | 39.54 | 40 | 39.5 | 1783677 |
| 1741304400 | 39.88 | 1.33 | 3.45 | 39.15 | 40.13 | 38.9 | 2082614 |
| 1741218000 | 38.55 | 0.73 | 1.93 | 38.02 | 38.62 | 37.92 | 951376 |
| 1741131600 | 37.82 | -0.4 | -1.05 | 37.85 | 38.05 | 37.63 | 862604 |
| 1741045200 | 38.22 | -0.18 | -0.47 | 38.79 | 38.89 | 38.14 | 1179883 |
| 1740786000 | 38.4 | 0 | 0.00 | 38.51 | 38.64 | 38.155 | 1055052 |
| 1740699600 | 38.4 | -0.75 | -1.92 | 38.8 | 38.855 | 38.29 | 896218 |
| 1740613200 | 39.15 | -0.55 | -1.39 | 39.41 | 39.745 | 39.08 | 693572 |
| 1740526800 | 39.7 | -0.21 | -0.53 | 40 | 40.03 | 39.43 | 1018088 |
| 1740440400 | 39.91 | 0.34 | 0.86 | 39.74 | 40.1 | 39.61 | 1187185 |
| 1740181200 | 39.57 | 1 | 2.59 | 39.21 | 39.59 | 38.8 | 1257212 |
| 1740094800 | 38.57 | -0.65 | -1.66 | 39.2 | 39.43 | 38.49 | 1121389 |
| 1740008400 | 39.22 | -0.79 | -1.97 | 39.36 | 39.42 | 39.02 | 1304511 |
| 1739922000 | 40.01 | 0.14 | 0.35 | 39.96 | 40.21 | 39.76 | 866957 |
| 1739576400 | 39.87 | -0.19 | -0.47 | 40.09 | 40.18 | 39.69 | 1362801 |
| 1739490000 | 40.06 | -0.08 | -0.20 | 40.03 | 40.61 | 39.72 | 1758162 |
| 1739403600 | 40.14 | 0.86 | 2.19 | 39.98 | 40.395 | 39.4 | 2655167 |
| 1739317200 | 39.28 | -0.8 | -2.00 | 40 | 40.06 | 39.27 | 1035742 |
| 1739230800 | 40.08 | -1.26 | -3.05 | 39.86 | 40.47 | 39.63 | 1714207 |
| 1738971600 | 41.34 | -1.1 | -2.59 | 41.38 | 41.48 | 40.85 | 1306855 |
| 1738885200 | 42.44 | -1.36 | -3.11 | 42.11 | 42.8 | 41.795 | 2851043 |
| 1738798800 | 43.8 | 0.44 | 1.01 | 43.93 | 44.03 | 43.35 | 1533236 |
| 1738712400 | 43.36 | -0.48 | -1.09 | 43.69 | 43.96 | 43.03 | 1716898 |
| 1738626000 | 43.84 | -0.8 | -1.79 | 43.97 | 44.2 | 43.65 | 1225182 |
| 1738366800 | 44.64 | 0.13 | 0.29 | 44.56 | 45.05 | 44.41 | 810413 |
| 1738280400 | 44.51 | 0.74 | 1.69 | 44.04 | 44.9 | 43.96 | 1022986 |
| 1738194000 | 43.77 | -2.65 | -5.70 | 44.86 | 44.86 | 43.545 | 1042042 |
| 1738107600 | 46.417464 | -0.35 | -0.75 | 47.291519 | 47.425198 | 46.386615 | 1230287 |
| 1738021200 | 46.767086 | -0.15 | -0.33 | 47.46633 | 47.528028 | 46.551143 | 1488280 |
| 1737762000 | 46.921331 | -1.67 | -3.43 | 46.859633 | 47.270953 | 46.684822 | 1509733 |
| 1737675600 | 48.587177 | 0 | 0.00 | 48.587177 | 48.587177 | 48.587177 | 0 |
| 1737589200 | 48.587177 | -0.26 | -0.53 | 48.998497 | 49.286421 | 48.546045 | 1645540 |
| 1737502800 | 48.844252 | 1.54 | 3.26 | 48.720856 | 48.957365 | 48.546045 | 1185858 |
| 1737157200 | 47.301802 | 0.1 | 0.22 | 47.373783 | 47.67199 | 47.065293 | 1147208 |
| 1737070800 | 47.198972 | 0.65 | 1.39 | 46.900765 | 47.538311 | 46.602558 | 1044573 |
| 1736984400 | 46.551143 | -0.31 | -0.66 | 47.507462 | 47.56916 | 46.376332 | 1274586 |
| 1736898000 | 46.859633 | -0.44 | -0.93 | 47.15784 | 47.15784 | 46.54086 | 775489 |
| 1736811600 | 47.301802 | 1.36 | 2.95 | 46.324917 | 47.404632 | 46.160389 | 1468684 |
| 1736552400 | 45.944446 | -0.6 | -1.28 | 46.551143 | 46.551143 | 45.851899 | 960503 |
| 1736379600 | 46.54086 | 0.33 | 0.71 | 46.273502 | 46.705388 | 45.887889 | 613163 |
| 1736293200 | 46.211804 | 0.16 | 0.36 | 46.458596 | 47.024161 | 46.180955 | 450844 |
| 1736206800 | 46.047276 | -0.2 | -0.42 | 45.831333 | 46.213552 | 45.584541 | 825735 |
| 1735947600 | 46.242653 | 0.46 | 1.01 | 45.882748 | 46.489445 | 45.779918 | 476813 |
| 1735861200 | 45.779918 | -0.01 | -0.02 | 46.088408 | 46.180955 | 45.61539 | 628910 |
| 1735688400 | 45.790201 | -0.19 | -0.40 | 46.016427 | 46.366049 | 45.743927 | 572723 |
| 1735602000 | 45.975295 | -0.29 | -0.62 | 45.92388 | 46.386615 | 45.553589 | 665161 |
| 1735342800 | 46.263219 | -0.02 | -0.04 | 45.975295 | 46.510011 | 45.965012 | 432633 |
| 1735256400 | 46.283785 | -0.05 | -0.11 | 46.119257 | 46.489445 | 45.851899 | 313717 |
| 1735077840 | 46.3352 | 0.25 | 0.54 | 46.12954 | 46.366049 | 45.934163 | 168617 |
| 1734997200 | 46.088408 | 0.15 | 0.34 | 46.479162 | 46.479162 | 45.779918 | 470607 |
| 1734738000 | 45.934163 | 0.36 | 0.79 | 45.080674 | 46.222087 | 45.018976 | 1739188 |
| 1734651600 | 45.574258 | 0.28 | 0.61 | 45.779918 | 45.913597 | 45.435437 | 1104085 |
| 1734565200 | 45.296617 | -1.33 | -2.85 | 46.417464 | 46.684822 | 45.260626 | 786141 |
| 1734478800 | 46.623124 | -0.04 | -0.09 | 46.941897 | 47.384066 | 46.551143 | 694550 |
| 1734392400 | 46.664256 | -0.02 | -0.04 | 46.674539 | 47.116708 | 46.592275 | 784274 |
| 1734133200 | 46.684822 | -0.58 | -1.22 | 47.56916 | 47.579443 | 46.592275 | 2070460 |
| 1734046800 | 47.26067 | -0.21 | -0.43 | 47.404632 | 47.533169 | 47.188689 | 596990 |
| 1733960400 | 47.46633 | 0.09 | 0.20 | 47.46633 | 47.486896 | 47.013878 | 714596 |
| 1733874000 | 47.373783 | 1.8 | 3.95 | 47.456047 | 47.98048 | 46.74652 | 1211806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
