Qiagen NV (QIA)
TG
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 | 0.205 | 0.539260818098 | 38.015 | 39.1 | 37.64 | 4878 | 38.42448987 | DE |
| 4 | -0.47 | -1.21478418196 | 38.69 | 39.44 | 36.75 | 3946 | 38.06473247 | DE |
| 12 | -0.27 | -0.701480904131 | 38.49 | 42.465 | 36.75 | 4463 | 39.61715721 | DE |
| 26 | -3.11 | -7.52480038713 | 41.33 | 42.465 | 36.015 | 5440 | 39.73981652 | DE |
| 52 | -2.55 | -6.25459896983 | 40.77 | 43.39 | 32.81 | 66018 | 41.18187463 | DE |
| 156 | -1.8 | -4.49775112444 | 40.02 | 51.56 | 32.81 | 385023 | 44.36792374 | DE |
| 260 | 2.9 | 8.21064552661 | 35.32 | 51.56 | 22.54 | 534314 | 40.58545968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 38.295 | -0.64 | -1.63 | 38.77 | 39.034999 | 38.295 | 8411 |
| 1721248020 | 38.93 | -0.06 | -0.17 | 38.825 | 39.1 | 38.43 | 2514 |
| 1721161560 | 38.994999 | 0.85 | 2.23 | 38 | 38.994999 | 37.955 | 2655 |
| 1721075160 | 38.145 | -0.17 | -0.44 | 38.494999 | 38.705 | 38.119999 | 3016 |
| 1720815960 | 38.315 | 0.73 | 1.96 | 38.015 | 38.77 | 38.015 | 7795 |
| 1720729560 | 37.58 | -0.4 | -1.04 | 37.784999 | 38.31 | 37.58 | 6135 |
| 1720643220 | 37.975 | 1.23 | 3.33 | 36.93 | 38.065 | 36.93 | 3394 |
| 1720556760 | 36.75 | -0.37 | -1.00 | 37.284999 | 37.52 | 36.75 | 3107 |
| 1720470360 | 37.119999 | -0.64 | -1.69 | 37.97 | 37.994999 | 37.119999 | 6789 |
| 1720211220 | 37.76 | 0.23 | 0.60 | 37.549999 | 38 | 37.549999 | 998 |
| 1720124820 | 37.534999 | -0.19 | -0.50 | 37.385 | 37.975 | 37.385 | 1181 |
| 1720038420 | 37.725 | -0.25 | -0.65 | 37.835 | 38.085 | 37.22 | 2113 |
| 1719952020 | 37.97 | 0.47 | 1.25 | 37.455 | 37.97 | 37.125 | 4333 |
| 1719865620 | 37.5 | -0.6 | -1.56 | 38.53 | 38.7 | 37.455 | 4566 |
| 1719606420 | 38.095 | -0.4 | -1.03 | 38.229999 | 38.75 | 37.909999 | 3815 |
| 1719520020 | 38.49 | 0.54 | 1.41 | 37.805 | 38.5 | 37.805 | 4535 |
| 1719433620 | 37.955 | -0.41 | -1.08 | 38.705 | 38.825 | 37.955 | 4799 |
| 1719347160 | 38.369999 | -1.07 | -2.71 | 38.985 | 39.005 | 38.369999 | 2301 |
| 1719260820 | 39.44 | 0.4 | 1.02 | 38.869999 | 39.44 | 38.68 | 2792 |
| 1719001620 | 39.04 | 0.16 | 0.41 | 38.69 | 39.07 | 38.345 | 3670 |
| 1718915160 | 38.88 | -0.1 | -0.24 | 39.07 | 40.935 | 38.5 | 17226 |
| 1718828820 | 38.975 | -1.75 | -4.29 | 40.845 | 41.265 | 38.64 | 10439 |
| 1718742360 | 40.72 | 0.31 | 0.77 | 40.45 | 41.755 | 40.435 | 6775 |
| 1718656020 | 40.409999 | 0.61 | 1.53 | 39.799999 | 40.545 | 38.5 | 11899 |
| 1718396820 | 39.799999 | -0.61 | -1.50 | 40.22 | 40.465 | 39.79 | 4099 |
| 1718310420 | 40.405 | -0.43 | -1.04 | 41.02 | 41.02 | 40.265 | 4878 |
| 1718224020 | 40.83 | -0.17 | -0.41 | 41.04 | 41.244999 | 40.555 | 2207 |
| 1718137620 | 41 | -0.71 | -1.70 | 41.565 | 41.659999 | 40.735 | 2054 |
| 1718051220 | 41.71 | 0.2 | 0.49 | 41.205 | 41.854999 | 41.2 | 7246 |
| 1717792020 | 41.505 | 0.38 | 0.92 | 40.84 | 41.505 | 40.799999 | 5968 |
| 1717705620 | 41.125 | 0.26 | 0.64 | 40.854999 | 41.325 | 40.854999 | 5033 |
| 1717619220 | 40.865 | 0.94 | 2.35 | 40.04 | 41.049999 | 40 | 2045 |
| 1717532820 | 39.924999 | -0.32 | -0.78 | 40.229999 | 40.39 | 39.924999 | 2787 |
| 1717446420 | 40.24 | 0.74 | 1.87 | 39.815 | 40.585 | 39.7 | 5664 |
| 1717187220 | 39.5 | 0.03 | 0.09 | 39.115 | 39.52 | 39.049999 | 1503 |
| 1717100820 | 39.465 | 0.2 | 0.51 | 39.22 | 39.465 | 39.07 | 661 |
| 1717014420 | 39.265 | -0.04 | -0.10 | 39.24 | 39.57 | 39.1 | 6268 |
| 1716928020 | 39.305 | -1.12 | -2.77 | 40.32 | 40.32 | 39.305 | 3494 |
| 1716841560 | 40.424999 | 0.04 | 0.10 | 40.494999 | 40.494999 | 40.025 | 851 |
| 1716582420 | 40.385 | 0.25 | 0.64 | 39.99 | 40.415 | 39.85 | 2615 |
| 1716496020 | 40.13 | -0.45 | -1.10 | 40.585 | 40.604999 | 39.705 | 1397 |
| 1716409620 | 40.575 | -0.6 | -1.45 | 41.415 | 41.415 | 39.835 | 3178 |
| 1716323160 | 41.17 | -0.55 | -1.31 | 42.04 | 42.04 | 41.17 | 3425 |
| 1716236760 | 41.715 | -0.29 | -0.68 | 41.92 | 42.284999 | 41.7 | 1186 |
| 1715977620 | 42 | -0.47 | -1.10 | 42.13 | 42.284999 | 41.985 | 3791 |
| 1715891220 | 42.465 | 0.47 | 1.11 | 41.869999 | 42.465 | 41.854999 | 8609 |
| 1715804820 | 42 | 0.41 | 1.00 | 41.985 | 42.195 | 41.625 | 6554 |
| 1715718420 | 41.585 | 0.35 | 0.85 | 41.2 | 41.75 | 41 | 6930 |
| 1715631960 | 41.235 | 0.73 | 1.79 | 40.465 | 41.235 | 40.465 | 5747 |
| 1715372820 | 40.51 | 0.16 | 0.41 | 40.4 | 40.865 | 40.325 | 7198 |
| 1715286420 | 40.345 | 0.13 | 0.31 | 39.82 | 40.4 | 39.82 | 909 |
| 1715200020 | 40.22 | 0.77 | 1.94 | 40.055 | 40.26 | 39.865 | 1776 |
| 1715113620 | 39.455 | -0.33 | -0.83 | 39.82 | 39.83 | 39.45 | 3392 |
| 1715027220 | 39.784999 | -0.37 | -0.91 | 40.17 | 40.17 | 39.45 | 3657 |
| 1714768020 | 40.15 | 0.56 | 1.40 | 39.75 | 40.25 | 39.75 | 2859 |
| 1714681560 | 39.595 | 0.32 | 0.81 | 39.49 | 40 | 39.085 | 8929 |
| 1714508820 | 39.275 | -0.05 | -0.13 | 39.52 | 39.52 | 38.405 | 7898 |
| 1714422420 | 39.325 | 0.5 | 1.27 | 38.54 | 39.5 | 38.54 | 7382 |
| 1714163220 | 38.83 | 0.48 | 1.24 | 38.49 | 38.83 | 38.1 | 1684 |
| 1714076820 | 38.354999 | -0.24 | -0.62 | 38.54 | 38.56 | 37.9 | 2925 |
| 1713990420 | 38.595 | -0.31 | -0.78 | 39.225 | 39.225 | 38.51 | 3440 |
| 1713903960 | 38.9 | 0.42 | 1.10 | 38.865 | 39.31 | 38.415 | 7977 |
| 1713817560 | 38.475 | 0.76 | 2.00 | 37.38 | 38.799999 | 37.38 | 5779 |
| 1713558420 | 37.72 | 0.71 | 1.93 | 36.53 | 37.72 | 36.015 | 8015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
