Qiagen NV (QGEN) Historical Stock Data
45.48 ↓0.13 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QGEN is up 0.15% a day on average. There have been 15 days where Qiagen NV closed green and 15 days where QGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 45.13 | 45.48 | ↑$0.35 (0.78%) | 45.13 | 45.87 | 360.36K |
| 2025-12-23 | 46.15 | 45.61 | ↓$0.54 (-1.17%) | 45.60 | 46.16 | 651.05K |
| 2025-12-22 | 45.46 | 46.05 | ↑$0.59 (1.30%) | 45.36 | 46.09 | 846.37K |
| 2025-12-19 | 45.06 | 45.58 | ↑$0.52 (1.17%) | 44.95 | 45.75 | 2.11M |
| 2025-12-18 | 45.02 | 44.96 | ↓$0.06 (-0.13%) | 44.78 | 45.38 | 1.09M |
| 2025-12-17 | 44.63 | 45.21 | ↑$0.58 (1.30%) | 44.63 | 45.52 | 1.44M |
| 2025-12-16 | 45.32 | 45.01 | ↓$0.31 (-0.68%) | 44.51 | 45.35 | 1.09M |
| 2025-12-15 | 45.52 | 45.44 | ↓$0.08 (-0.18%) | 44.94 | 45.55 | 747.56K |
| 2025-12-12 | 45.03 | 45.22 | ↑$0.19 (0.42%) | 44.82 | 45.30 | 772.31K |
| 2025-12-11 | 45.59 | 45.44 | ↓$0.15 (-0.33%) | 45.19 | 45.68 | 855.66K |
| 2025-12-10 | 45.79 | 45.66 | ↓$0.13 (-0.28%) | 45.62 | 46.04 | 743.42K |
| 2025-12-09 | 46.04 | 45.56 | ↓$0.48 (-1.04%) | 45.55 | 46.18 | 723.50K |
| 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 |
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