Register to chat with like-minded investors on our interactive forums.
QGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 42.98 | 0.30 | 0.70% | 43.39 | 43.51 | 42.92 | 1,317,948 |
| May 02 2024 | 42.68 | -0.13 | -0.30% | 42.70 | 42.82 | 42.30 | 1,202,042 |
| May 01 2024 | 42.81 | 0.48 | 1.13% | 42.17 | 43.21 | 42.10 | 1,468,713 |
| Apr 30 2024 | 42.33 | 0.03 | 0.07% | 41.49 | 42.37 | 41.49 | 2,705,630 |
| Apr 29 2024 | 42.30 | 0.65 | 1.56% | 41.88 | 42.35 | 41.86 | 2,566,569 |
| Apr 26 2024 | 41.65 | 0.57 | 1.39% | 41.10 | 41.68 | 41.06 | 1,406,780 |
| Apr 25 2024 | 41.08 | -0.44 | -1.06% | 40.87 | 41.09 | 40.555 | 1,254,865 |
| Apr 24 2024 | 41.52 | -0.37 | -0.88% | 41.72 | 41.82 | 41.25 | 816,213 |
| Apr 23 2024 | 41.89 | 0.67 | 1.63% | 41.28 | 41.94 | 41.19 | 971,222 |
| Apr 22 2024 | 41.22 | 1.22 | 3.05% | 40.98 | 41.35 | 40.80 | 1,253,769 |
| Apr 19 2024 | 40.00 | 0.53 | 1.34% | 39.64 | 40.14 | 39.64 | 1,107,980 |
| Apr 18 2024 | 39.47 | 0.24 | 0.61% | 39.31 | 39.56 | 39.03 | 951,915 |
| Apr 17 2024 | 39.23 | -0.09 | -0.23% | 39.54 | 39.60 | 39.18 | 795,969 |
| Apr 16 2024 | 39.32 | -0.35 | -0.88% | 39.47 | 39.51 | 39.14 | 736,709 |
| Apr 15 2024 | 39.67 | -0.51 | -1.27% | 40.43 | 40.48 | 39.56 | 551,514 |
| Apr 12 2024 | 40.18 | -0.99 | -2.40% | 40.78 | 40.93 | 40.14 | 641,940 |
| Apr 11 2024 | 41.17 | -0.01 | -0.02% | 41.65 | 41.67 | 40.885 | 528,769 |
| Apr 10 2024 | 41.18 | -0.79 | -1.88% | 41.31 | 41.54 | 41.02 | 909,211 |
| Apr 09 2024 | 41.97 | 0.47 | 1.13% | 41.33 | 41.98 | 41.33 | 863,744 |
| Apr 08 2024 | 41.50 | 0.33 | 0.80% | 41.27 | 41.55 | 41.22 | 1,147,778 |
| Apr 05 2024 | 41.17 | 0.06 | 0.15% | 40.93 | 41.24 | 40.84 | 1,632,481 |
| Apr 04 2024 | 41.11 | -0.80 | -1.91% | 41.47 | 41.80 | 41.09 | 940,114 |
| Apr 03 2024 | 41.91 | -0.30 | -0.71% | 41.33 | 42.03 | 41.30 | 994,708 |
| Apr 02 2024 | 42.21 | -0.28 | -0.66% | 42.48 | 42.57 | 42.14 | 762,859 |
| Apr 01 2024 | 42.49 | -0.50 | -1.16% | 43.15 | 43.42 | 42.35 | 564,571 |
| Mar 28 2024 | 42.99 | 0.24 | 0.56% | 42.54 | 43.05 | 42.43 | 1,065,393 |
| Mar 27 2024 | 42.75 | 0.05 | 0.12% | 42.71 | 42.83 | 42.48 | 1,012,975 |
| Mar 26 2024 | 42.70 | -0.12 | -0.28% | 42.14 | 42.70 | 42.08 | 922,372 |
| Mar 25 2024 | 42.82 | -1.03 | -2.35% | 43.42 | 43.60 | 42.73 | 913,880 |
| Mar 22 2024 | 43.85 | 0.17 | 0.39% | 43.79 | 43.85 | 43.18 | 799,504 |
| Mar 21 2024 | 43.68 | -0.27 | -0.61% | 43.74 | 44.09 | 43.66 | 662,627 |
| Mar 20 2024 | 43.95 | -0.06 | -0.14% | 43.93 | 44.05 | 43.51 | 770,696 |
| Mar 19 2024 | 44.01 | -0.13 | -0.29% | 44.22 | 44.352 | 43.96 | 1,528,126 |
| Mar 18 2024 | 44.14 | 0.10 | 0.23% | 44.15 | 44.36 | 44.03 | 636,339 |
| Mar 15 2024 | 44.04 | 0.02 | 0.05% | 43.91 | 44.16 | 43.69 | 1,032,057 |
| Mar 14 2024 | 44.02 | -0.27 | -0.61% | 44.43 | 44.44 | 43.70 | 737,683 |
| Mar 13 2024 | 44.29 | -0.35 | -0.78% | 44.55 | 44.71 | 44.16 | 823,185 |
| Mar 12 2024 | 44.64 | -0.38 | -0.84% | 45.00 | 45.07 | 44.63 | 594,636 |
| Mar 11 2024 | 45.02 | 0.56 | 1.26% | 44.69 | 45.06 | 44.53 | 571,106 |
| Mar 08 2024 | 44.46 | -0.07 | -0.16% | 44.64 | 44.94 | 44.40 | 440,139 |
| Mar 07 2024 | 44.53 | 0.54 | 1.23% | 44.18 | 44.65 | 44.18 | 919,256 |
| Mar 06 2024 | 43.99 | 0.04 | 0.09% | 44.20 | 44.60 | 43.945 | 937,485 |
| Mar 05 2024 | 43.95 | 0.00 | 0.00% | 44.27 | 44.555 | 43.85 | 711,592 |
| Mar 04 2024 | 43.95 | 0.50 | 1.15% | 43.62 | 44.0392 | 43.47 | 787,242 |
| Mar 01 2024 | 43.45 | 0.66 | 1.54% | 42.88 | 43.55 | 42.60 | 623,971 |
| Feb 29 2024 | 42.79 | -0.41 | -0.95% | 43.48 | 43.49 | 42.725 | 1,138,668 |
| Feb 28 2024 | 43.20 | -0.29 | -0.67% | 43.26 | 43.35 | 43.00 | 1,083,837 |
| Feb 27 2024 | 43.49 | -0.07 | -0.16% | 43.41 | 43.53 | 43.24 | 614,599 |
| Feb 26 2024 | 43.56 | -0.26 | -0.59% | 43.49 | 43.75 | 43.375 | 1,166,135 |
| Feb 23 2024 | 43.82 | 0.28 | 0.64% | 43.56 | 43.96 | 43.39 | 1,505,976 |
| Feb 22 2024 | 43.54 | 0.67 | 1.56% | 43.00 | 43.68 | 42.76 | 1,112,401 |
| Feb 21 2024 | 42.87 | 0.07 | 0.16% | 42.42 | 42.89 | 42.27 | 1,088,147 |
| Feb 20 2024 | 42.80 | -0.26 | -0.60% | 42.80 | 42.895 | 42.57 | 1,029,523 |
| Feb 16 2024 | 43.06 | 0.34 | 0.80% | 42.90 | 43.41 | 42.79 | 957,211 |
| Feb 15 2024 | 42.72 | -0.16 | -0.37% | 42.82 | 42.96 | 42.52 | 989,958 |
| Feb 14 2024 | 42.88 | 0.02 | 0.05% | 42.37 | 42.92 | 42.33 | 980,588 |
| Feb 13 2024 | 42.86 | -0.96 | -2.19% | 43.10 | 43.35 | 42.47 | 825,800 |
| Feb 12 2024 | 43.82 | -0.67 | -1.51% | 44.15 | 44.22 | 43.72 | 1,473,427 |
| Feb 09 2024 | 44.49 | 0.37 | 0.84% | 43.75 | 44.49 | 43.70 | 1,171,134 |
| Feb 08 2024 | 44.12 | 0.60 | 1.38% | 43.74 | 44.155 | 43.46 | 1,016,619 |
| Feb 07 2024 | 43.52 | -1.28 | -2.86% | 44.23 | 44.27 | 42.64 | 2,517,415 |
| Feb 06 2024 | 44.80 | 2.61 | 6.19% | 42.47 | 45.38 | 42.29 | 3,446,240 |
