Qiagen NV (QGEN) Historical Stock Data
41.08 ↓0.44 (-1.06%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QGEN is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 40.87 | 41.08 | ↑$0.21 (0.51%) | 40.56 | 41.09 | 1.25M |
| 2024-04-24 | 41.72 | 41.52 | ↓$0.20 (-0.48%) | 41.25 | 41.82 | 816.21K |
| 2024-04-23 | 41.28 | 41.89 | ↑$0.61 (1.48%) | 41.19 | 41.94 | 0.97M |
| 2024-04-22 | 40.98 | 41.22 | ↑$0.24 (0.59%) | 40.80 | 41.35 | 1.25M |
| 2024-04-19 | 39.64 | 40.00 | ↑$0.36 (0.91%) | 39.64 | 40.14 | 1.11M |
| 2024-04-18 | 39.31 | 39.47 | ↑$0.16 (0.41%) | 39.03 | 39.56 | 0.95M |
| 2024-04-17 | 39.54 | 39.23 | ↓$0.31 (-0.78%) | 39.18 | 39.60 | 795.97K |
| 2024-04-16 | 39.47 | 39.32 | ↓$0.15 (-0.38%) | 39.14 | 39.51 | 737.28K |
| 2024-04-15 | 40.44 | 39.67 | ↓$0.77 (-1.90%) | 39.56 | 40.48 | 551.51K |
| 2024-04-12 | 40.78 | 40.18 | ↓$0.60 (-1.47%) | 40.14 | 40.93 | 641.94K |
| 2024-04-11 | 41.63 | 41.17 | ↓$0.46 (-1.10%) | 40.89 | 41.67 | 528.77K |
| 2024-04-10 | 41.31 | 41.18 | ↓$0.13 (-0.31%) | 41.02 | 41.54 | 0.91M |
| 2024-04-09 | 41.33 | 41.97 | ↑$0.64 (1.55%) | 41.33 | 41.98 | 863.74K |
| 2024-04-08 | 41.27 | 41.50 | ↑$0.23 (0.56%) | 41.22 | 41.55 | 1.15M |
| 2024-04-05 | 40.93 | 41.17 | ↑$0.24 (0.59%) | 40.84 | 41.24 | 1.63M |
| 2024-04-04 | 41.47 | 41.11 | ↓$0.36 (-0.87%) | 41.09 | 41.80 | 0.94M |
| 2024-04-03 | 41.33 | 41.91 | ↑$0.58 (1.40%) | 41.30 | 42.03 | 0.99M |
| 2024-04-02 | 42.48 | 42.21 | ↓$0.27 (-0.64%) | 42.14 | 42.57 | 762.86K |
| 2024-04-01 | 43.02 | 42.49 | ↓$0.53 (-1.23%) | 42.35 | 43.42 | 564.57K |
| 2024-03-28 | 42.54 | 42.99 | ↑$0.45 (1.06%) | 42.43 | 43.05 | 1.07M |
| 2024-03-27 | 42.71 | 42.75 | ↑$0.04 (0.09%) | 42.48 | 42.83 | 1.01M |
| 2024-03-26 | 42.14 | 42.70 | ↑$0.56 (1.33%) | 42.08 | 42.70 | 0.92M |
| 2024-03-25 | 43.42 | 42.82 | ↓$0.60 (-1.38%) | 42.73 | 43.60 | 0.91M |
| 2024-03-22 | 43.83 | 43.85 | ↑$0.02 (0.05%) | 43.18 | 43.85 | 799.50K |
| 2024-03-21 | 43.74 | 43.68 | ↓$0.06 (-0.14%) | 43.66 | 44.09 | 662.63K |
| 2024-03-20 | 43.93 | 43.95 | ↑$0.02 (0.05%) | 43.51 | 44.05 | 770.70K |
| 2024-03-19 | 44.22 | 44.01 | ↓$0.21 (-0.47%) | 43.96 | 44.35 | 1.53M |
| 2024-03-18 | 44.15 | 44.14 | ↓$0.01 (-0.02%) | 44.03 | 44.36 | 636.34K |
| 2024-03-15 | 43.91 | 44.04 | ↑$0.13 (0.30%) | 43.69 | 44.16 | 1.03M |
| 2024-03-14 | 44.43 | 44.02 | ↓$0.41 (-0.92%) | 43.70 | 44.44 | 720.88K |
Create an account or log in to view more rows.
$QGEN free to hold
$QGEN breaking out of this wedge sooner than later
$QGEN we want higher!!!
$QGEN what’s next bulls
$QGEN hot damn <3
$QGEN I like green candles on my birthday cake
$QGEN come on I wana jump up and down
$QGEN Hedgies
we aren't going anywhere!
$QGEN always with good potential for a long term Hodl
$QGEN looking ready to breakout soon.