BIT:1QGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	36.50	36.50	35.94	36.04	36.04	-0.32%	587
Jul 16, 2026	36.33	36.33	36.27	36.16	36.16	-1.61%	55
Jul 15, 2026	36.19	36.19	36.19	36.75	36.75	1.28%	1
Jul 14, 2026	35.91	36.08	35.50	36.28	36.28	-0.32%	132
Jul 13, 2026	36.34	36.34	36.34	36.40	36.40	-0.14%	1
Jul 10, 2026	36.62	36.87	36.42	36.45	36.45	-0.88%	409
Jul 9, 2026	35.28	37.84	35.28	36.77	36.77	10.85%	778
Jul 8, 2026	33.17	33.17	33.17	33.17	33.17	-2.88%	-
Jul 7, 2026	34.07	34.07	34.07	34.16	34.16	-5.23%	100
Jul 6, 2026	34.65	34.65	34.65	36.04	36.04	4.39%	83
Jul 3, 2026	34.53	34.53	34.53	34.53	34.53	-1.36%	-
Jul 2, 2026	34.76	34.76	34.76	35.00	35.00	1.63%	100
Jul 1, 2026	34.44	34.44	34.44	34.44	34.44	1.91%	-
Jun 30, 2026	34.46	34.46	34.46	33.80	33.80	-2.19%	1
Jun 29, 2026	34.55	34.55	34.55	34.55	34.55	0.80%	-
Jun 26, 2026	34.06	34.06	34.06	34.28	34.28	-0.98%	1
Jun 25, 2026	34.62	34.62	34.62	34.62	34.62	1.47%	-
Jun 24, 2026	34.12	34.12	34.12	34.12	34.12	4.87%	-
Jun 23, 2026	32.37	32.37	32.37	32.53	32.53	1.62%	3
Jun 22, 2026	32.01	32.01	32.01	32.01	32.01	-0.50%	-
Jun 19, 2026	32.17	32.17	32.17	32.17	32.17	0.30%	-
Jun 18, 2026	31.63	31.63	31.63	32.08	32.08	-0.73%	3
Jun 17, 2026	32.15	32.15	32.15	32.31	32.31	0.22%	8
Jun 16, 2026	32.24	32.24	32.24	32.24	32.24	1.50%	73
Jun 15, 2026	31.99	31.99	31.99	31.77	31.77	-0.86%	6
Jun 12, 2026	32.17	32.17	32.04	32.04	32.04	-0.06%	86
Jun 11, 2026	32.12	32.12	32.12	32.06	32.06	-0.57%	4
Jun 10, 2026	32.25	32.25	32.25	32.25	32.25	2.09%	-
Jun 9, 2026	31.54	31.54	31.54	31.59	31.59	-0.64%	2
Jun 8, 2026	31.59	31.59	31.59	31.79	31.79	-0.41%	5
Jun 5, 2026	32.35	32.35	32.35	31.92	31.92	-2.43%	2
Jun 4, 2026	31.52	32.47	31.52	32.72	32.72	5.62%	165
Jun 3, 2026	30.85	30.85	30.85	30.98	30.98	0.70%	2
Jun 2, 2026	31.18	31.18	31.18	30.76	30.76	-0.13%	4
Jun 1, 2026	31.27	31.27	31.27	30.80	30.80	-2.67%	2
May 29, 2026	31.44	31.44	31.44	31.65	31.65	-	5
May 28, 2026	31.07	31.07	30.95	31.65	31.65	1.92%	174
May 27, 2026	30.60	31.07	30.60	31.05	31.05	1.84%	55
May 26, 2026	30.44	30.44	30.44	30.49	30.49	-0.31%	1
May 25, 2026	30.59	30.59	30.59	30.59	30.59	0.86%	-
May 22, 2026	30.23	30.51	30.23	30.33	30.33	0.63%	2,061
May 21, 2026	30.25	30.25	30.25	30.14	30.14	1.04%	3
May 20, 2026	29.54	29.54	29.54	29.83	29.83	0.17%	2
May 19, 2026	29.40	29.76	29.40	29.78	29.78	4.05%	3,191
May 18, 2026	28.35	28.35	28.35	28.62	28.62	0.49%	6
May 15, 2026	28.45	28.55	28.38	28.48	28.48	-0.56%	212
May 14, 2026	28.39	28.39	28.39	28.64	28.64	0.40%	6
May 13, 2026	28.50	28.50	28.36	28.52	28.52	-1.16%	106
May 12, 2026	28.31	29.00	28.30	28.86	28.86	2.20%	116
May 11, 2026	28.28	28.28	28.28	28.24	28.24	0.20%	2