Qiagen N.V. Common Shares (QGEN)

44.78Last Price

0.00 (0.00%)Change

Qiagen N

V. is a global biotechnology company that specializes in providing sample and assay technologies for molecular diagnostics, pharmaceutical development, and academic research. The company develops innovative solutions that enable the extraction, purification, and analysis of nucleic acids, such as DNA and RNA, from various biological samples. Qiagen's products are designed to enhance the speed and accuracy of molecular testing, supporting the detection of diseases, genetic analysis, and the development of personalized medicine. With a strong commitment to advancing scientific research and improving healthcare outcomes, Qiagen collaborates with a range of industries and institutions to deliver reliable and efficient tools for life sciences research and clinical applications.

Date Range:

2024-10-07 - 2025-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2025	44.57	44.94	44.33	44.78	850,197	44.78
1/03/2025	44.62	45.21	44.52	44.97	491,751	44.97
1/02/2025	44.82	44.91	44.36	44.52	646,709	44.52
12/31/2024	44.71	0.00	44.71	44.53	0	44.53
12/30/2024	44.66	45.11	44.30	44.71	683,986	44.71
12/27/2024	44.71	45.23	44.70	44.99	444,880	44.99
12/26/2024	44.85	45.21	44.59	45.01	322,596	45.01
12/24/2024	44.86	45.09	44.67	45.06	173,389	45.06
12/23/2024	45.20	45.20	44.52	44.82	483,926	44.82
12/20/2024	43.84	44.95	43.78	44.67	1,788,935	44.67
12/19/2024	44.52	44.65	44.19	44.30	1,017,340	44.30
12/18/2024	45.14	45.40	44.02	44.05	808,389	44.05
12/17/2024	45.65	46.08	45.27	45.34	714,207	45.34
12/16/2024	45.38	45.82	45.31	45.38	806,469	45.38
12/13/2024	46.26	46.27	45.31	45.40	2,129,085	45.40
12/12/2024	46.10	46.23	45.89	45.96	613,885	45.96
12/11/2024	46.16	46.18	45.72	46.16	734,820	46.16
12/10/2024	46.15	46.66	45.46	46.07	1,246,101	46.07
12/09/2024	43.49	44.41	43.39	44.32	669,159	44.32
12/06/2024	43.54	43.72	43.30	43.42	332,503	43.42
12/05/2024	43.96	43.96	43.41	43.43	766,494	43.43
12/04/2024	43.44	43.94	43.23	43.77	621,421	43.77
12/03/2024	43.98	43.98	43.28	43.29	900,401	43.29
12/02/2024	43.48	43.95	43.31	43.65	763,675	43.65
11/29/2024	43.36	43.67	43.36	43.43	466,541	43.43
11/27/2024	43.65	44.05	43.60	43.75	622,024	43.75
11/26/2024	43.61	43.64	43.07	43.24	717,835	43.24
11/25/2024	43.23	43.53	43.08	43.25	797,329	43.25
11/22/2024	42.76	42.90	42.55	42.78	679,932	42.78
11/21/2024	42.22	42.48	42.04	42.33	960,301	42.33
11/20/2024	40.63	42.42	40.48	42.09	1,863,671	42.09
11/19/2024	40.55	41.01	40.35	40.80	736,441	40.80
11/18/2024	40.79	41.20	40.73	40.99	1,090,528	40.99
11/15/2024	41.97	41.97	40.97	41.27	1,234,315	41.27
11/14/2024	42.85	42.86	42.03	42.09	545,645	42.09
11/13/2024	42.78	42.85	42.41	42.63	803,479	42.63
11/12/2024	43.88	43.99	43.23	43.23	933,446	43.23
11/11/2024	43.80	44.09	43.54	44.05	977,204	44.05
11/08/2024	44.22	44.27	43.63	43.76	807,301	43.76
11/07/2024	45.19	45.35	43.83	44.15	1,450,824	44.15
11/06/2024	43.02	44.06	42.71	43.87	1,601,483	43.87
11/05/2024	43.69	44.07	43.45	43.95	869,581	43.95
11/04/2024	43.56	43.85	43.45	43.65	1,257,466	43.65
11/01/2024	42.88	43.22	42.73	43.08	873,497	43.08
10/31/2024	42.06	42.39	41.89	42.10	925,569	42.10
10/30/2024	42.02	42.47	41.92	42.24	976,885	42.24
10/29/2024	41.66	42.03	41.58	41.83	476,024	41.83
10/28/2024	42.08	42.17	41.74	41.80	615,925	41.80
10/25/2024	41.70	42.00	41.51	41.55	492,400	41.55
10/24/2024	42.23	42.29	41.58	41.60	567,391	41.60
10/23/2024	42.21	42.26	41.93	42.12	489,589	42.12
10/22/2024	42.07	42.40	41.79	42.21	759,736	42.21
10/21/2024	42.64	42.65	41.87	42.12	588,995	42.12
10/18/2024	42.81	43.00	42.63	43.00	1,022,230	43.00
10/17/2024	42.40	42.93	42.27	42.69	1,660,067	42.69
10/16/2024	43.84	43.88	43.13	43.21	1,540,926	43.21
10/15/2024	44.09	44.61	43.77	43.88	646,994	43.88
10/14/2024	43.91	44.23	43.69	44.09	1,370,668	44.09
10/11/2024	43.78	44.08	43.75	43.92	1,141,060	43.92
10/10/2024	44.18	44.26	43.08	43.28	822,481	43.28
10/09/2024	43.74	44.45	43.63	44.45	2,236,368	44.45
10/08/2024	43.48	43.77	43.44	43.56	546,858	43.56
10/07/2024	43.45	43.48	43.19	43.32	483,015	43.32