Qiagen NV (QGEN) Historical Stock Data
42.78 ↑0.45 (1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QGEN is down -0.09% a day on average. There have been 17 days where Qiagen NV closed green and 13 days where QGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 42.76 | 42.78 | ↑$0.02 (0.05%) | 42.55 | 42.90 | 679.93K |
| 2024-11-21 | 42.22 | 42.33 | ↑$0.11 (0.26%) | 42.04 | 42.48 | 0.96M |
| 2024-11-20 | 40.63 | 42.09 | ↑$1.46 (3.59%) | 40.48 | 42.42 | 1.86M |
| 2024-11-19 | 40.55 | 40.80 | ↑$0.25 (0.62%) | 40.35 | 41.01 | 736.44K |
| 2024-11-18 | 40.79 | 40.99 | ↑$0.20 (0.49%) | 40.73 | 41.20 | 1.09M |
| 2024-11-15 | 41.97 | 41.27 | ↓$0.70 (-1.67%) | 40.97 | 41.97 | 1.23M |
| 2024-11-14 | 42.85 | 42.09 | ↓$0.76 (-1.77%) | 42.03 | 42.86 | 545.65K |
| 2024-11-13 | 42.78 | 42.63 | ↓$0.15 (-0.35%) | 42.41 | 42.85 | 803.28K |
| 2024-11-12 | 43.88 | 43.23 | ↓$0.65 (-1.48%) | 43.23 | 43.99 | 0.93M |
| 2024-11-11 | 43.80 | 44.05 | ↑$0.25 (0.57%) | 43.54 | 44.09 | 0.98M |
| 2024-11-08 | 44.22 | 43.76 | ↓$0.46 (-1.04%) | 43.63 | 44.27 | 807.30K |
| 2024-11-07 | 45.19 | 44.15 | ↓$1.04 (-2.30%) | 43.83 | 45.35 | 1.45M |
| 2024-11-06 | 43.02 | 43.87 | ↑$0.85 (1.98%) | 42.71 | 44.06 | 1.60M |
| 2024-11-05 | 43.69 | 43.95 | ↑$0.26 (0.60%) | 43.45 | 44.07 | 869.58K |
| 2024-11-04 | 43.56 | 43.65 | ↑$0.09 (0.21%) | 43.45 | 43.86 | 1.26M |
| 2024-11-01 | 42.88 | 43.08 | ↑$0.20 (0.47%) | 42.73 | 43.22 | 873.50K |
| 2024-10-31 | 42.06 | 42.10 | ↑$0.04 (0.10%) | 41.89 | 42.39 | 0.93M |
| 2024-10-30 | 42.02 | 42.24 | ↑$0.22 (0.52%) | 41.92 | 42.47 | 0.93M |
| 2024-10-29 | 41.66 | 41.83 | ↑$0.17 (0.41%) | 41.58 | 42.04 | 476.02K |
| 2024-10-28 | 42.08 | 41.80 | ↓$0.28 (-0.67%) | 41.74 | 42.17 | 615.93K |
| 2024-10-25 | 41.70 | 41.55 | ↓$0.15 (-0.36%) | 41.51 | 42.00 | 492.40K |
| 2024-10-24 | 42.23 | 41.60 | ↓$0.63 (-1.49%) | 41.58 | 42.29 | 567.39K |
| 2024-10-23 | 42.21 | 42.12 | ↓$0.09 (-0.21%) | 41.93 | 42.26 | 489.59K |
| 2024-10-22 | 42.07 | 42.21 | ↑$0.14 (0.33%) | 41.79 | 42.40 | 759.74K |
| 2024-10-21 | 42.64 | 42.12 | ↓$0.52 (-1.22%) | 41.87 | 42.65 | 589K |
| 2024-10-18 | 42.81 | 43.00 | ↑$0.19 (0.44%) | 42.63 | 43.00 | 1.02M |
| 2024-10-17 | 42.40 | 42.69 | ↑$0.29 (0.68%) | 42.27 | 42.93 | 1.66M |
| 2024-10-16 | 43.84 | 43.21 | ↓$0.63 (-1.44%) | 43.13 | 43.88 | 1.54M |
| 2024-10-15 | 44.09 | 43.88 | ↓$0.21 (-0.48%) | 43.78 | 44.61 | 646.99K |
| 2024-10-14 | 43.91 | 44.09 | ↑$0.18 (0.41%) | 43.69 | 44.23 | 1.37M |
Create an account or log in to view more rows.
$QGEN Bullish AF ??
$QGEN bull trap confirmed
$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!