Qiagen N.V. (QGEN)
NYSE: QGEN
· Real-Time Price · USD
48.63
-0.72 (-1.46%)
At close: Aug 18, 2025, 3:59 PM
48.86
0.47%
Pre-market: Aug 19, 2025, 06:40 AM EDT
QGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 49.31 | 49.43 | 48.62 | 48.65 | 48.65 | -1.42% | 1,446,608 |
| Aug 15, 2025 | 49.03 | 49.50 | 49.00 | 49.35 | 49.35 | 0.80% | 893,019 |
| Aug 14, 2025 | 48.80 | 49.05 | 48.80 | 48.96 | 48.96 | -0.55% | 841,447 |
| Aug 13, 2025 | 49.01 | 49.43 | 48.96 | 49.23 | 49.23 | 0.53% | 929,116 |
| Aug 12, 2025 | 48.10 | 49.02 | 48.03 | 48.97 | 48.97 | 2.00% | 1,338,800 |
| Aug 11, 2025 | 47.74 | 48.04 | 47.55 | 48.01 | 48.01 | -0.06% | 1,164,700 |
| Aug 8, 2025 | 47.92 | 48.14 | 47.63 | 48.04 | 48.04 | -0.66% | 1,294,000 |
| Aug 7, 2025 | 47.93 | 48.37 | 47.70 | 48.36 | 48.36 | 1.83% | 2,008,935 |
| Aug 6, 2025 | 49.74 | 49.83 | 47.45 | 47.49 | 47.49 | -4.92% | 2,938,600 |
| Aug 5, 2025 | 50.11 | 50.23 | 49.61 | 49.95 | 49.95 | -0.60% | 2,076,900 |
| Aug 4, 2025 | 49.71 | 50.27 | 49.64 | 50.25 | 50.25 | 0.62% | 1,554,919 |
| Aug 1, 2025 | 49.79 | 49.94 | 49.16 | 49.94 | 49.94 | 1.22% | 1,448,114 |
| Jul 31, 2025 | 50.18 | 50.37 | 49.27 | 49.34 | 49.34 | -2.43% | 1,472,017 |
| Jul 30, 2025 | 50.72 | 50.93 | 50.26 | 50.57 | 50.57 | -0.98% | 1,073,947 |
| Jul 29, 2025 | 51.10 | 51.39 | 50.92 | 51.07 | 51.07 | 0.18% | 946,100 |
| Jul 28, 2025 | 51.30 | 51.33 | 50.71 | 50.98 | 50.98 | -1.56% | 1,395,701 |
| Jul 25, 2025 | 51.16 | 51.88 | 51.07 | 51.79 | 51.79 | 1.09% | 1,287,231 |
| Jul 24, 2025 | 50.86 | 51.58 | 50.79 | 51.23 | 51.23 | 1.65% | 1,291,704 |
| Jul 23, 2025 | 49.92 | 50.83 | 49.92 | 50.40 | 50.40 | 1.80% | 2,137,115 |
| Jul 22, 2025 | 48.00 | 49.64 | 47.99 | 49.51 | 49.51 | 3.02% | 1,692,800 |