BIT:1QGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	37.72	37.72	37.25	37.25	37.25	-1.10%	313
Aug 13, 2026	37.75	37.75	37.71	37.67	37.67	1.96%	79
Aug 12, 2026	36.57	36.57	36.57	36.94	36.94	-0.62%	18
Aug 11, 2026	37.36	37.36	37.36	37.17	37.17	-3.04%	14
Aug 10, 2026	37.53	37.53	37.53	38.34	38.34	5.39%	57
Aug 7, 2026	37.19	37.19	36.35	36.38	36.38	0.57%	1,600
Aug 6, 2026	36.58	36.58	35.78	36.17	36.17	-0.59%	380
Aug 5, 2026	36.40	36.41	36.24	36.39	36.39	1.01%	6,560
Aug 4, 2026	36.70	36.70	36.70	36.02	36.02	-1.30%	6
Aug 3, 2026	36.50	36.50	36.50	36.50	36.50	1.94%	-
Jul 31, 2026	35.72	35.76	35.51	35.80	35.80	-0.80%	1,147
Jul 30, 2026	36.63	36.63	36.09	36.09	36.09	-2.18%	2,966
Jul 29, 2026	36.80	36.80	36.80	36.90	36.90	0.22%	5
Jul 28, 2026	36.40	36.40	35.97	36.82	36.82	0.66%	43
Jul 27, 2026	36.50	36.50	36.25	36.58	36.58	0.36%	1,595
Jul 24, 2026	36.13	36.53	36.13	36.45	36.45	-0.25%	6,393
Jul 23, 2026	35.02	36.42	35.02	36.54	36.54	2.76%	85
Jul 22, 2026	35.47	35.47	35.47	35.56	35.56	0.28%	3
Jul 21, 2026	35.31	35.31	35.31	35.46	35.46	-0.96%	3
Jul 20, 2026	35.82	35.84	35.82	35.80	35.80	-0.67%	53
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