$26.29 -0.37 (%) Qiagen NV - NASDAQ

Sep. 26, 2016 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QGEN historical data

Date Open High Low Close Volume
9/23/201626.4826.7626.4526.66453,837
9/22/201626.6326.9026.5526.87788,404
9/21/201626.3126.4926.0726.45681,375
9/20/201626.5526.6026.1926.19846,791
9/19/201626.3526.4626.1626.16916,727
9/16/201626.1026.6526.0126.601,767,404
9/15/201625.7226.2625.6126.231,659,300
9/14/201625.9726.1525.8825.99967,492
9/13/201626.0126.0325.6725.791,024,685
9/12/201625.4025.9725.3025.971,894,562
9/9/201626.3826.4826.0826.081,187,753
9/8/201626.8426.9226.7526.85621,838
9/7/201627.0827.0826.8726.94645,683
9/6/201627.0727.1626.9026.961,182,815
9/2/201626.7926.8426.5926.63654,325
9/1/201626.4126.4926.3326.46832,765
8/31/201626.4726.5626.3726.51724,413
8/30/201626.7326.8226.6326.73931,514
8/29/201626.4926.9626.4426.87778,020
8/26/201626.6526.8326.3926.681,425,306
8/25/201626.7126.9726.4626.551,305,524
8/24/201627.3627.5026.8326.89842,559
8/23/201627.5327.6527.4727.54648,473
8/22/201627.3227.5727.2227.50466,514
8/19/201627.3827.6127.3227.53408,571
8/18/201627.3927.6227.3127.62624,552
8/17/201627.3227.3727.1727.291,115,756
8/16/201627.5427.7027.4827.57829,527
8/15/201627.3927.6227.3527.55635,545
8/12/201627.0727.2526.9127.22877,078
8/11/201626.8526.9326.7026.75879,035
8/10/201627.0227.0426.5926.631,056,035
8/9/201626.7827.0126.7226.85612,405
8/8/201626.8326.8726.5226.56955,920
8/5/201626.7627.0126.7626.95748,370
8/4/201626.6126.7126.4926.61650,640
8/3/201626.5126.6726.4726.591,201,756
8/2/201626.9327.0126.4926.741,179,398
8/1/201626.6026.9726.5126.801,332,411
7/29/201625.3827.1425.3526.804,346,493
7/28/201623.2423.5923.1323.431,428,273
7/27/201623.1623.2122.9123.09954,295
7/26/201623.0323.2522.9523.13978,667
7/25/201623.0223.0522.8222.90881,733
7/22/201622.8823.2122.8223.071,201,688
7/21/201622.9022.9822.7022.79630,752
7/20/201622.5622.9022.5122.80771,208
7/19/201622.3822.5322.2322.34599,894
7/18/201622.1922.5122.0922.481,266,912
7/15/201622.0922.1421.9622.01564,868
7/14/201622.1922.1922.0422.08747,391
7/13/201622.2622.3022.0622.061,109,018
7/12/201622.3122.3222.0722.151,427,574
7/11/201622.4222.4522.0322.04939,148
7/8/201622.0722.1721.9922.15715,213
7/7/201621.8021.8521.6721.78586,367
7/6/201621.4721.6621.3821.661,238,243
7/5/201621.8121.8921.5321.621,671,833
7/1/201621.9822.1421.9022.10849,857
6/30/201621.6321.8221.4321.81740,336
6/29/201621.2221.4721.0521.411,052,744
6/28/201620.4920.7320.4620.731,453,515
6/27/201620.3620.5119.9420.192,011,210
6/24/201620.9621.4020.9221.012,100,162
6/23/201621.9222.3921.8322.391,694,551
6/22/201621.2621.8621.2621.752,238,849
6/21/201621.0921.4720.9321.391,721,174
6/20/201621.1321.2721.0121.05860,903
6/17/201620.8920.9120.5620.611,280,186
6/16/201620.3220.7620.2520.74990,076
6/15/201620.7920.9220.7120.801,204,101
6/14/201620.9421.0520.6420.751,048,177
6/13/201621.5121.7021.4121.431,519,303
6/10/201621.9021.9721.5721.71895,327
6/9/201622.2422.3922.1822.20911,209
6/8/201622.4022.5822.3322.54790,430
6/7/201622.3722.5422.3122.34818,607
6/6/201622.2522.4922.2122.42618,971
6/3/201622.0822.3521.8822.241,129,099
6/2/201621.7222.1321.7022.131,730,766
6/1/201621.5122.2121.4921.972,065,616
5/31/201621.5621.6321.4721.581,211,728
5/27/201621.4321.5721.3821.541,004,104
5/26/201621.4821.5821.4121.47410,385
5/25/201621.3421.7021.2921.671,046,129
5/24/201621.1021.1320.3121.062,097,937
5/23/201621.4221.5221.3421.481,027,238
5/20/201621.3021.5321.2921.421,310,595
5/19/201621.2621.3520.9421.12679,864
5/18/201621.3621.5821.2821.48671,562
5/17/201621.4321.6121.3221.43663,435
5/16/201621.5021.7621.4421.71928,228
5/13/201621.4421.6321.3621.43684,239
5/12/201621.7821.7921.1621.29887,468
5/11/201621.7421.9321.6121.61684,616
5/10/201621.9622.0521.7822.001,044,170
5/9/201621.8322.0321.7621.94679,383
5/6/201621.6821.8821.6121.75650,883
5/5/201621.6421.7621.4921.68998,940
5/4/201621.9721.9921.6721.72577,432
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center