Qiagen NV Historical Data - 1QGEN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Qiagen NV (1QGEN)
Qiagen NV (1QGEN) Historical

Qiagen NV (1QGEN)

39.195

0.00

(0.00%)

Closed June 01 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	0.127730233746	39.145	39.195	39.145	8	39.173125	DE
4	-0.535	-1.34658947898	39.73	42.03	39.145	53	40.19460692	DE
12	-1.565	-3.83954857704	40.76	42.03	37.245	124	40.38636902	DE
26	0.785	2.04373860974	38.41	42.03	37.245	99	40.07002226	DE
52	0.785	2.04373860974	38.41	42.03	37.245	99	40.07002226	DE
156	0.785	2.04373860974	38.41	42.03	37.245	99	40.07002226	DE
260	0.785	2.04373860974	38.41	42.03	37.245	99	40.07002226	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717170900	39.195	0	0.00	39.195	39.195	39.195	0
1717084500	39.195	0	0.00	39.195	39.195	39.195	0
1716998100	39.195	0.05	0.13	39.195	39.195	39.195	9
1716911700	39.145	0	0.00	39.145	39.145	39.145	0
1716825300	39.145	0	0.00	39.145	39.145	39.145	0
1716566100	39.145	-0.9	-2.25	39.145	39.145	39.145	7
1716479700	40.045	-1.99	-4.72	40.01	40.045	40.01	250
1716393300	42.03	0	0.00	42.03	42.03	42.03	0
1716306900	42.03	0	0.00	42.03	42.03	42.03	0
1716220500	42.03	0	0.00	42.03	42.03	42.03	0
1715961300	42.03	0	0.00	42.03	42.03	42.03	0
1715874900	42.03	1.11	2.70	42.03	42.03	42.03	24
1715788500	40.925	0	0.00	40.925	40.925	40.925	0
1715702100	40.925	0	0.00	40.925	40.925	40.925	0
1715615700	40.925	1.2	3.01	40.925	40.925	40.925	19
1715356500	39.73	0	0.00	39.73	39.73	39.73	0
1715270100	39.73	0	0.00	39.73	39.73	39.73	0
1715183700	39.73	0	0.00	39.73	39.73	39.73	0
1715097300	39.73	0.58	1.49	39.73	39.73	39.73	9
1715010900	39.145	0	0.00	39.145	39.145	39.145	0
1714751700	39.145	0	0.00	39.145	39.145	39.145	0
1714665300	39.145	-0.22	-0.56	39.145	39.145	39.145	7
1714492500	39.365	0.43	1.10	39.365	39.365	39.365	9
1714406100	38.935	1.69	4.54	39.03	39.03	38.935	200
1714146900	37.245	0	0.00	37.245	37.245	37.245	0
1714060500	37.245	0	0.00	37.245	37.245	37.245	0
1713974100	37.245	0	0.00	37.245	37.245	37.245	0
1713887700	37.245	0	0.00	37.245	37.245	37.245	0
1713801300	37.245	-0.91	-2.39	37.245	37.245	37.245	9
1713542100	38.155	0	0.00	38.155	38.155	38.155	0
1713455700	38.155	0	0.00	38.155	38.155	38.155	0
1713369300	38.155	0	0.00	38.155	38.155	38.155	0
1713282900	38.155	0	0.00	38.155	38.155	38.155	0
1713196500	38.155	0	0.00	38.155	38.155	38.155	0
1712937300	38.155	0	0.00	38.155	38.155	38.155	0
1712850900	38.155	0	0.00	38.155	38.155	38.155	0
1712764500	38.155	-0.19	-0.48	38.155	38.155	38.155	100
1712678100	38.34	-0.76	-1.94	38.34	38.34	38.34	16
1712591700	39.1	0	0.00	39.1	39.1	39.1	0
1712332500	39.1	0	0.00	39.1	39.1	39.1	0
1712246100	39.1	0	0.00	39.1	39.1	39.1	0
1712159700	39.1	-0.36	-0.90	39.1	39.1	39.1	200
1712076900	39.455	0	0.00	39.455	39.455	39.455	0
1711644900	39.455	0	0.00	39.455	39.455	39.455	0
1711558500	39.455	0.59	1.52	39.455	39.455	39.455	1
1711472100	38.865	-1.68	-4.13	38.865	38.865	38.865	13
1711385700	40.54	0	0.00	40.54	40.54	40.54	0
1711126500	40.54	0	0.00	40.54	40.54	40.54	0
1711040100	40.54	0	0.00	40.54	40.54	40.54	0
1710953700	40.54	-0.17	-0.42	40.54	40.54	40.54	24
1710867300	40.71	-0.41	-0.99	40.71	40.71	40.71	300
1710780900	41.115	0	0.00	41.115	41.115	41.115	0
1710521700	41.115	0	0.00	41.115	41.115	41.115	0
1710435300	41.115	0	0.00	41.115	41.115	41.115	0
1710348900	41.115	0	0.00	41.115	41.115	41.115	0
1710262500	41.115	0	0.00	41.115	41.115	41.115	0
1710176100	41.115	0.41	1.02	40.885	41.115	40.885	1120
1709916900	40.7	1.18	2.99	40.76	40.76	40.7	46
1709830500	39.52	0	0.00	39.52	39.52	39.52	0
1709744100	39.52	0	0.00	39.52	39.52	39.52	0
1709657700	39.52	0	0.00	39.52	39.52	39.52	0
1709571300	39.52	0	0.00	39.52	39.52	39.52	0
1709312100	39.52	-0.72	-1.79	39.52	39.52	39.52	1

BitTorrent [Old]

Amundi Index Solutions

Sunrise Real Estate (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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