Qiagen NV (QGEN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.16859344894 | 41.52 | 42.79 | 40.91 | 1016072 | 42.14511335 | CS |
| 4 | -0.32 | -0.766100071822 | 41.77 | 42.79 | 39.73 | 999213 | 41.31614695 | CS |
| 12 | -0.04 | -0.0964087731984 | 41.49 | 46.01 | 39.73 | 1065986 | 42.83536828 | CS |
| 26 | -4.71370207 | -10.2108406792 | 46.16370207 | 46.20493807 | 39.03 | 1052346 | 42.93930602 | CS |
| 52 | -6.45592307 | -13.4762523218 | 47.90592307 | 49.17393007 | 35.81346605 | 1187743 | 43.13291589 | CS |
| 156 | -11.70320408 | -22.017871326 | 53.15320408 | 59.79220009 | 35.81346605 | 964056 | 46.82681047 | CS |
| 260 | 0.29647194 | 0.720404674826 | 41.15352806 | 60.82310009 | 25.56632004 | 1168161 | 44.73940735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009600 | 41.86 | -0.03 | -0.07 | 41.86 | 41.9 | 41.01 | 1928753 |
| 1718923200 | 41.89 | -1.86 | -4.25 | 41.58 | 42.012 | 41.24 | 1944617 |
| 1718750400 | 43.75 | 0.02 | 0.05 | 44.22 | 44.5 | 43.62 | 1002329 |
| 1718664000 | 43.73 | 1.39 | 3.28 | 42.48 | 43.74 | 42.37 | 1185085 |
| 1718404800 | 42.34 | -1.01 | -2.33 | 43.16 | 43.2 | 42.275 | 898246 |
| 1718318400 | 43.35 | -0.88 | -1.99 | 44 | 44 | 43.33 | 1104585 |
| 1718232000 | 44.23 | 0.27 | 0.61 | 44.4 | 44.48 | 44.1 | 692725 |
| 1718145600 | 43.96 | -0.92 | -2.05 | 44.27 | 44.59 | 43.84 | 907094 |
| 1718059200 | 44.88 | 0.03 | 0.07 | 44.33 | 45.12 | 44.32 | 827891 |
| 1717800000 | 44.85 | -0.08 | -0.18 | 44.28 | 45 | 44.28 | 1027675 |
| 1717713600 | 44.93 | 0.3 | 0.67 | 44.57 | 45.1 | 44.42 | 613455 |
| 1717627200 | 44.63 | 0.96 | 2.20 | 43.88 | 44.77 | 43.745 | 867501 |
| 1717540800 | 43.67 | -0.33 | -0.75 | 43.71 | 43.98 | 43.55 | 634019 |
| 1717454400 | 44 | 0.74 | 1.71 | 43.09 | 44.03 | 43.09 | 1138456 |
| 1717195200 | 43.26 | 0.62 | 1.45 | 42.57 | 43.32 | 42.53 | 970941 |
| 1717108800 | 42.64 | 0.06 | 0.14 | 42.6 | 42.77 | 42.41 | 1025959 |
| 1717022400 | 42.58 | -0.44 | -1.02 | 42.61 | 42.71 | 42.315 | 1018872 |
| 1716936000 | 43.02 | -0.71 | -1.62 | 43.57 | 43.57 | 42.815 | 871279 |
| 1716590400 | 43.73 | 0.56 | 1.30 | 43.76 | 43.85 | 43.55 | 614131 |
| 1716504000 | 43.17 | -0.33 | -0.76 | 43.5 | 43.5 | 42.94 | 913825 |
| 1716417600 | 43.5 | -1.52 | -3.38 | 43.78 | 44.03 | 43.31 | 1593312 |
| 1716331200 | 45.02 | -0.45 | -0.99 | 45.19 | 45.22 | 44.83 | 773169 |
| 1716244800 | 45.47 | -0.22 | -0.48 | 45.77 | 45.81 | 45.22 | 1174719 |
| 1715985600 | 45.69 | -0.3 | -0.65 | 45.81 | 45.915 | 45.62 | 1274938 |
| 1715899200 | 45.99 | 0.22 | 0.48 | 45.77 | 46.01 | 45.45 | 1078963 |
| 1715812800 | 45.77 | 0.38 | 0.84 | 45.7 | 45.8 | 45.39 | 1402405 |
| 1715726400 | 45.39 | 1.06 | 2.39 | 44.69 | 45.4 | 44.55 | 837427 |
| 1715640000 | 44.33 | 0.72 | 1.65 | 44.02 | 44.42 | 43.82 | 801850 |
| 1715380800 | 43.61 | 0.03 | 0.07 | 43.67 | 44.03 | 43.575 | 655246 |
| 1715294400 | 43.58 | 0.64 | 1.49 | 43.2 | 43.72 | 43.08 | 675307 |
| 1715208000 | 42.94 | -0.01 | -0.02 | 43.24 | 43.26 | 42.92 | 1097280 |
| 1715121600 | 42.95 | 0.37 | 0.87 | 42.82 | 42.97 | 42.64 | 840965 |
| 1715035200 | 42.58 | -0.4 | -0.93 | 43.1 | 43.14 | 42.51 | 2151421 |
| 1714776000 | 42.98 | 0.3 | 0.70 | 43.39 | 43.51 | 42.92 | 1317948 |
| 1714689600 | 42.68 | -0.13 | -0.30 | 42.7 | 42.82 | 42.3 | 1202042 |
| 1714603200 | 42.81 | 0.48 | 1.13 | 42.17 | 43.21 | 42.1 | 1468713 |
| 1714516800 | 42.33 | 0.03 | 0.07 | 41.49 | 42.37 | 41.49 | 2705630 |
| 1714430400 | 42.3 | 0.65 | 1.56 | 41.88 | 42.35 | 41.86 | 2566569 |
| 1714171200 | 41.65 | 0.57 | 1.39 | 41.1 | 41.68 | 41.06 | 1406780 |
| 1714084800 | 41.08 | -0.44 | -1.06 | 40.87 | 41.09 | 40.555 | 1254865 |
| 1713998400 | 41.52 | -0.37 | -0.88 | 41.72 | 41.82 | 41.25 | 816213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
