Qiagen NV (QGEN) Historical Stock Data
45.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QGEN is down -0.04% a day on average. There have been 14 days where Qiagen NV closed green and 16 days where QGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 46.61 | 45.86 | ↓$0.75 (-1.61%) | 45.66 | 46.70 | 687.61K |
| 2025-12-05 | 47.47 | 47.01 | ↓$0.46 (-0.97%) | 46.89 | 47.48 | 0.95M |
| 2025-12-04 | 46.95 | 47.08 | ↑$0.13 (0.28%) | 46.54 | 47.26 | 1.66M |
| 2025-12-03 | 46.73 | 46.82 | ↑$0.09 (0.19%) | 46.40 | 46.92 | 1.33M |
| 2025-12-02 | 46.98 | 46.94 | ↓$0.04 (-0.09%) | 46.70 | 47.01 | 1.11M |
| 2025-12-01 | 47.91 | 47.34 | ↓$0.57 (-1.19%) | 47.26 | 48.13 | 1M |
| 2025-11-28 | 47.91 | 47.75 | ↓$0.16 (-0.33%) | 47.69 | 47.93 | 302.03K |
| 2025-11-26 | 48.19 | 48.10 | ↓$0.09 (-0.19%) | 48.10 | 48.69 | 1.03M |
| 2025-11-25 | 47.93 | 48.56 | ↑$0.63 (1.31%) | 47.78 | 48.59 | 1.03M |
| 2025-11-24 | 47.04 | 47.22 | ↑$0.18 (0.38%) | 46.90 | 47.39 | 790.68K |
| 2025-11-21 | 45.82 | 46.84 | ↑$1.02 (2.23%) | 45.82 | 47.01 | 698.44K |
| 2025-11-20 | 45.24 | 45.67 | ↑$0.43 (0.95%) | 45.14 | 45.92 | 1.24M |
| 2025-11-19 | 44.66 | 44.43 | ↓$0.23 (-0.52%) | 43.93 | 44.74 | 897.32K |
| 2025-11-18 | 43.76 | 44.35 | ↑$0.59 (1.35%) | 43.59 | 44.38 | 1.08M |
| 2025-11-17 | 43.98 | 44.13 | ↑$0.15 (0.34%) | 43.92 | 44.52 | 1.03M |
| 2025-11-14 | 44.49 | 44.32 | ↓$0.17 (-0.38%) | 44.24 | 45.27 | 1.12M |
| 2025-11-13 | 44.35 | 44.65 | ↑$0.30 (0.68%) | 44.35 | 45.09 | 721.22K |
| 2025-11-12 | 44.15 | 44.53 | ↑$0.38 (0.86%) | 44.14 | 44.71 | 736.45K |
| 2025-11-11 | 43.66 | 44.22 | ↑$0.56 (1.28%) | 43.51 | 44.29 | 754.19K |
| 2025-11-10 | 43.34 | 43.17 | ↓$0.17 (-0.39%) | 43.02 | 43.63 | 0.94M |
| 2025-11-07 | 42.91 | 43.56 | ↑$0.65 (1.51%) | 42.82 | 43.60 | 1.14M |
| 2025-11-06 | 43.38 | 43.06 | ↓$0.32 (-0.74%) | 42.97 | 43.55 | 1.47M |
| 2025-11-05 | 43.42 | 44.05 | ↑$0.63 (1.45%) | 43.42 | 44.62 | 2.05M |
| 2025-11-04 | 45.32 | 44.16 | ↓$1.16 (-2.56%) | 43.26 | 47.36 | 3.26M |
| 2025-11-03 | 46.28 | 45.68 | ↓$0.60 (-1.30%) | 45.31 | 46.32 | 1.52M |
| 2025-10-31 | 46.33 | 46.85 | ↑$0.52 (1.12%) | 46.19 | 47.23 | 1.25M |
| 2025-10-30 | 46.96 | 46.33 | ↓$0.63 (-1.34%) | 46.19 | 47.28 | 1.15M |
| 2025-10-29 | 47.79 | 47.19 | ↓$0.60 (-1.26%) | 46.93 | 47.82 | 843.71K |
| 2025-10-28 | 48.36 | 47.95 | ↓$0.41 (-0.85%) | 47.75 | 48.63 | 637.14K |
| 2025-10-27 | 49.12 | 48.40 | ↓$0.72 (-1.47%) | 48.37 | 49.18 | 0.91M |
Create an account or log in to view more rows.
$QGEN has just been halted from trading.
$QGEN how low can she go
$QGEN When they tell me diversifying is for idiots
$QGEN more shorts the better idc
$QGEN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$QGEN Yolo
$QGEN Let’s get it
$QGEN buy and HODL
$QGEN Up! Up! Up! Up! Up! Up! Up!
$QGEN Of course