Qiagen NV Historical Data - QGEN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Qiagen NV (QGEN)
Qiagen NV (QGEN) Historical

Qiagen NV (QGEN)

44.67

0.35

(0.79%)

Closed 22 December 8:00AM

Delayed by 15 minutes

44.6705

0.0005

(0.00%)

After Hours: 11:58AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.4295	-3.10086767896	46.1	46.14	44.015	1092802	44.98478125	CS
4	2.0405	4.78653530378	42.63	46.66	42.55	799554	44.44893656	CS
12	-1.0295	-2.25273522976	45.7	46.66	40.35	968235	43.61763991	CS
26	3.0905	7.43265993266	41.58	47.44	39.73	1102165	43.90751888	CS
52	0.46550793	1.05306642576	44.20499207	47.44	39.03	1118123	43.86775317	CS
156	-12.18363508	-21.4296375503	56.85413508	57.91596209	35.81346605	1009458	45.52211345	CS
260	2.19741994	5.17367691935	42.47308006	60.82310009	29.99919004	1109385	45.97332897	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734738000	44.67	0.35	0.79	43.84	44.95	43.78	1788408
1734651600	44.32	0.27	0.61	44.52	44.65	44.185	1135331
1734565200	44.05	-1.29	-2.85	45.14	45.4	44.015	808389
1734478800	45.34	-0.04	-0.09	45.65	46.08	45.27	714206
1734392400	45.38	-0.02	-0.04	45.39	45.82	45.31	806469
1734133200	45.4	-0.56	-1.22	46.26	46.27	45.31	2129055
1734046800	45.96	-0.2	-0.43	46.1	46.225	45.89	613885
1733960400	46.16	0.09	0.20	46.16	46.18	45.72	734820
1733874000	46.07	1.75	3.95	46.15	46.66	45.46	1246101
1733787600	44.32	0.9	2.07	43.49	44.405	43.39	667859
1733528400	43.42	-0.01	-0.02	43.57	43.72	43.295	332503
1733442000	43.43	-0.34	-0.78	43.96	43.96	43.41	766494
1733355600	43.77	0.48	1.11	43.44	43.94	43.23	621421
1733269200	43.29	-0.36	-0.82	43.98	43.98	43.28	900401
1733182800	43.65	0.22	0.51	43.48	43.95	43.31	763692
1732917840	43.43	-0.32	-0.73	43.36	43.67	43.36	466541
1732750800	43.75	0.51	1.18	43.65	44.05	43.6	622024
1732664400	43.24	-0.01	-0.02	43.61	43.64	43.07	717835
1732578000	43.25	0.47	1.10	43.23	43.53	43.08	789394
1732318800	42.78	0.45	1.06	42.76	42.9	42.55	679932
1732232400	42.33	0.24	0.57	42.22	42.48	42.04	960301
1732146000	42.09	1.29	3.16	40.63	42.42	40.48	1863671
1732059600	40.8	-0.19	-0.46	40.55	41.0063	40.35	736441
1731973200	40.99	-0.28	-0.68	40.79	41.2	40.73	1090528
1731714000	41.27	-0.82	-1.95	41.97	41.97	40.97	1234315
1731627600	42.09	-0.54	-1.27	42.85	42.86	42.03	545645
1731541200	42.63	-0.6	-1.39	42.78	42.85	42.41	803479
1731454800	43.23	-0.82	-1.86	43.88	43.99	43.23	933446
1731368400	44.05	0.29	0.66	43.8	44.09	43.54	977204
1731109200	43.76	-0.39	-0.88	44.22	44.27	43.63	807301
1731022800	44.15	0.28	0.64	45.19	45.35	43.83	1450824
1730936400	43.87	-0.08	-0.18	43.02	44.06	42.71	1549124
1730850000	43.95	0.3	0.69	43.69	44.07	43.45	869139
1730763600	43.65	0.57	1.32	43.56	43.855	43.45	1254966
1730500800	43.08	0.98	2.33	42.88	43.22	42.73	873496
1730414400	42.1	-0.14	-0.33	42.06	42.39	41.89	925559
1730328000	42.24	0.41	0.98	42.02	42.47	41.92	976885
1730241600	41.83	0.03	0.07	41.66	42.035	41.58	476024
1730155200	41.8	0.25	0.60	42.08	42.17	41.74	615925
1729896000	41.55	-0.05	-0.12	41.7	42	41.51	492399
1729809600	41.6	-0.52	-1.23	42.23	42.29	41.58	567391
1729723200	42.12	-0.09	-0.21	42.21	42.26	41.93	489589
1729636800	42.21	0.09	0.21	42.07	42.4	41.79	759736
1729550400	42.12	-0.88	-2.05	42.64	42.66	41.87	588995
1729291200	43	0.31	0.73	42.8	43	42.63	1022230
1729204800	42.69	-0.52	-1.20	42.4	42.93	42.27	1660067
1729118400	43.21	-0.67	-1.53	43.84	43.88	43.13	1540926
1729032000	43.88	-0.21	-0.48	44.09	44.61	43.775	646994
1728945600	44.09	0.17	0.39	43.91	44.23	43.69	1370663
1728686400	43.92	0.64	1.48	43.78	44.08	43.75	1141060
1728600000	43.28	-1.17	-2.63	44.18	44.26	43.08	821481
1728513600	44.45	0.89	2.04	43.74	44.45	43.63	2236368
1728427200	43.56	0.24	0.55	43.53	43.77	43.44	546858
1728340800	43.32	-0.25	-0.57	43.45	43.48	43.19	482725
1728081600	43.57	0.03	0.07	43.15	43.57	43.09	871753
1727995200	43.54	-0.81	-1.83	44.11	44.14	43.41	1724399
1727908800	44.35	-0.56	-1.25	44.51	44.54	44.04	1394213
1727822400	44.91	-0.66	-1.45	45.47	45.51	44.77	974649
1727736000	45.57	0.33	0.73	45.37	45.62	45.08	2088768
1727476800	45.24	0.22	0.49	45.7	46.08	45.22	1970539
1727390400	45.02	0.91	2.06	44.57	45.05	44.49	836736
1727304000	44.11	-0.75	-1.67	44.93	44.95	44.1	1088278
1727217600	44.86	0.4	0.90	44.66	45.11	44.57	1123378
1727131200	44.46	-0.44	-0.98	44.87	44.88	44.375	916843

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions