QGEN - QIAGEN N.V.
41.24
0.280 0.679%
Share volume: 1,699,990
Last Updated: 04-17-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.23%
PREVIOUS CLOSE
CHG
CHG%
$40.96
0.28
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $41.80 | $41.80 | $41.90 | $41.90 | $41.12 | $41.12 | $41.24 | $41.24 | 1,699,990 | $1,698,426.00 |
| 04-16-2026 | $41.44 | $41.44 | $41.57 | $41.57 | $40.74 | $40.74 | $40.96 | $40.96 | 1,291,254 | $1,291,254.00 |
| 04-15-2026 | $42.04 | $42.04 | $42.31 | $42.31 | $41.45 | $41.45 | $41.64 | $41.64 | 1,647,786 | $1,647,786.00 |
| 04-14-2026 | $41.89 | $41.89 | $42.33 | $42.33 | $41.74 | $41.74 | $41.76 | $41.76 | 1,427,106 | $1,427,106.00 |
| 04-13-2026 | $40.81 | $40.81 | $42.02 | $42.02 | $40.79 | $40.79 | $41.91 | $41.91 | 1,470,654 | $1,470,654.00 |
| 04-10-2026 | $41.17 | $41.17 | $41.52 | $41.52 | $40.64 | $40.64 | $40.89 | $40.89 | 1,159,736 | $1,159,736.00 |
| 04-09-2026 | $40.90 | $40.90 | $41.23 | $41.23 | $40.33 | $40.33 | $41.01 | $41.01 | 1,113,980 | $1,113,980.00 |
| 04-08-2026 | $41.36 | $41.36 | $41.78 | $41.78 | $41.11 | $41.11 | $41.27 | $41.27 | 1,414,408 | $1,414,408.00 |
| 04-07-2026 | $40.31 | $40.31 | $40.46 | $40.46 | $39.62 | $39.62 | $40.13 | $40.13 | 1,557,577 | $1,557,577.00 |
| 04-06-2026 | $40.85 | $40.85 | $41.02 | $41.02 | $40.58 | $40.58 | $40.78 | $40.78 | 1,228,899 | $1,228,899.00 |