QGEN(QGEN)
QGEN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $34.31 | $35.12 | $33.79 | $35.09 | 1.65M |
| 5/19/2026 | $34.33 | $34.71 | $33.80 | $34.24 | 2.60M |
| 5/18/2026 | $32.94 | $33.85 | $32.94 | $33.78 | 3.00M |
| 5/15/2026 | $33.26 | $33.31 | $32.91 | $32.98 | 1.80M |
| 5/14/2026 | $33.09 | $33.78 | $33.01 | $33.29 | 3.31M |
| 5/13/2026 | $33.31 | $33.78 | $32.53 | $32.70 | 4.03M |
| 5/12/2026 | $33.45 | $33.99 | $33.27 | $33.70 | 3.29M |
| 5/11/2026 | $33.38 | $33.71 | $32.60 | $32.63 | 1.83M |
| 5/8/2026 | $33.44 | $33.44 | $32.92 | $33.04 | 1.66M |
| 5/7/2026 | $33.66 | $33.97 | $33.36 | $33.51 | 3.13M |
| 5/6/2026 | $34.32 | $34.55 | $34.05 | $34.44 | 1.64M |
| 5/5/2026 | $33.74 | $34.09 | $33.24 | $34.00 | 1.46M |
| 5/4/2026 | $34.05 | $34.24 | $33.63 | $33.96 | 1.47M |
| 5/1/2026 | $34.84 | $34.84 | $33.56 | $34.25 | 1.44M |
| 4/30/2026 | $33.56 | $34.60 | $33.56 | $34.58 | 4.41M |
| 4/29/2026 | $33.62 | $34.01 | $33.17 | $33.61 | 4.23M |
| 4/28/2026 | $35.55 | $35.58 | $33.78 | $34.02 | 8.09M |
| 4/27/2026 | $38.32 | $38.70 | $38.04 | $38.09 | 1.48M |
| 4/24/2026 | $37.90 | $38.41 | $37.78 | $38.41 | 1.15M |
| 4/23/2026 | $38.90 | $38.94 | $37.40 | $37.97 | 2.04M |
| 4/22/2026 | $40.20 | $40.42 | $39.83 | $39.97 | 1.38M |
| 4/21/2026 | $40.97 | $41.56 | $40.09 | $40.10 | 1.38M |
| 4/20/2026 | $40.94 | $41.23 | $40.83 | $41.04 | 1.21M |
| 4/17/2026 | $41.80 | $41.90 | $41.12 | $41.24 | 1.70M |
| 4/16/2026 | $41.44 | $41.57 | $40.74 | $40.96 | 1.29M |
| 4/15/2026 | $42.04 | $42.31 | $41.45 | $41.64 | 1.65M |
| 4/14/2026 | $41.89 | $42.33 | $41.74 | $41.76 | 1.43M |
| 4/13/2026 | $40.81 | $42.02 | $40.79 | $41.91 | 1.47M |
| 4/10/2026 | $41.17 | $41.52 | $40.64 | $40.89 | 1.16M |
| 4/9/2026 | $40.90 | $41.23 | $40.33 | $41.01 | 1.11M |
| 4/8/2026 | $41.36 | $41.78 | $41.11 | $41.27 | 1.41M |
| 4/7/2026 | $40.31 | $40.46 | $39.62 | $40.13 | 1.56M |
| 4/6/2026 | $40.85 | $41.02 | $40.58 | $40.78 | 1.23M |
| 4/2/2026 | $39.91 | $41.10 | $39.75 | $41.03 | 1.28M |
| 4/1/2026 | $40.27 | $40.63 | $40.19 | $40.38 | 1.13M |
| 3/31/2026 | $39.83 | $40.46 | $39.64 | $40.04 | 1.38M |
| 3/30/2026 | $39.29 | $39.71 | $39.06 | $39.32 | 1.39M |
| 3/27/2026 | $39.78 | $39.80 | $38.80 | $39.07 | 1.42M |
| 3/26/2026 | $40.09 | $40.92 | $39.67 | $39.71 | 1.11M |
| 3/25/2026 | $40.51 | $41.03 | $39.82 | $40.63 | 2.16M |
| 3/24/2026 | $39.43 | $40.04 | $39.24 | $39.78 | 1.86M |
| 3/23/2026 | $39.99 | $40.34 | $39.47 | $39.49 | 2.12M |
| 3/20/2026 | $40.29 | $40.43 | $39.78 | $39.93 | 2.14M |
| 3/19/2026 | $40.24 | $40.90 | $40.16 | $40.65 | 2.10M |
| 3/18/2026 | $41.29 | $41.40 | $40.34 | $40.45 | 2.05M |
| 3/17/2026 | $40.90 | $41.56 | $40.85 | $41.54 | 1.88M |
| 3/16/2026 | $41.17 | $41.48 | $40.75 | $40.92 | 1.70M |
| 3/13/2026 | $41.83 | $42.07 | $40.54 | $40.60 | 1.98M |
| 3/12/2026 | $41.15 | $41.17 | $40.28 | $41.12 | 3.63M |
| 3/11/2026 | $42.64 | $42.67 | $40.92 | $41.21 | 2.90M |
| 3/10/2026 | $43.69 | $43.69 | $42.45 | $43.00 | 2.45M |
| 3/9/2026 | $44.00 | $44.02 | $42.65 | $43.33 | 2.76M |
| 3/6/2026 | $45.91 | $45.91 | $44.50 | $44.55 | 2.82M |
| 3/5/2026 | $46.34 | $46.99 | $46.26 | $46.44 | 1.95M |
| 3/4/2026 | $47.75 | $47.98 | $46.71 | $46.88 | 1.98M |
| 3/3/2026 | $47.52 | $48.08 | $46.87 | $47.65 | 1.76M |
| 3/2/2026 | $48.80 | $49.71 | $47.95 | $48.83 | 2.96M |
| 2/27/2026 | $49.04 | $49.86 | $49.04 | $49.80 | 1.29M |
| 2/26/2026 | $49.06 | $49.41 | $48.56 | $49.08 | 1.46M |
| 2/25/2026 | $48.46 | $48.76 | $48.30 | $48.62 | 1.15M |
| 2/24/2026 | $47.93 | $48.69 | $47.80 | $48.50 | 2.06M |
| 2/23/2026 | $47.87 | $48.08 | $47.37 | $47.45 | 1.71M |
| 2/20/2026 | $48.46 | $48.72 | $47.96 | $48.57 | 1.64M |