BIT:1QGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	28.57	28.57	28.57	28.18	28.18	-1.14%	6
May 7, 2026	28.64	28.70	28.50	28.51	28.51	-2.40%	3,085
May 6, 2026	29.01	29.43	29.01	29.21	29.21	3.51%	203
May 5, 2026	28.22	28.22	28.22	28.22	28.22	-2.79%	-
May 4, 2026	29.03	29.03	29.03	29.03	29.03	0.14%	-
Apr 30, 2026	28.61	28.61	28.61	28.99	28.99	2.20%	2
Apr 29, 2026	29.34	29.34	28.88	28.36	28.36	-2.46%	2,100
Apr 28, 2026	30.64	30.84	29.00	29.08	29.08	-10.96%	306
Apr 27, 2026	32.71	32.71	32.71	32.66	32.66	0.38%	50
Apr 24, 2026	32.53	32.53	32.53	32.53	32.53	0.23%	-
Apr 23, 2026	32.93	32.93	32.22	32.46	32.46	-4.80%	35
Apr 22, 2026	34.09	34.09	34.09	34.09	34.09	-1.76%	-
Apr 21, 2026	34.70	34.70	34.70	34.70	34.70	-0.52%	-
Apr 20, 2026	34.88	34.88	34.88	34.88	34.88	-0.78%	-
Apr 17, 2026	35.16	35.16	35.16	35.16	35.16	0.47%	-
Apr 16, 2026	34.99	34.99	34.99	34.99	34.99	-2.14%	-
Apr 15, 2026	35.75	35.78	35.65	35.76	35.76	-0.11%	62
Apr 14, 2026	35.80	35.80	35.80	35.80	35.80	1.27%	-
Apr 13, 2026	35.35	35.35	35.35	35.35	35.35	0.65%	-
Apr 10, 2026	35.12	35.12	35.12	35.12	35.12	0.82%	-
Apr 9, 2026	34.81	34.81	34.72	34.83	34.83	-1.53%	52
Apr 8, 2026	35.55	35.56	35.28	35.37	35.37	3.01%	572
Apr 7, 2026	34.34	34.34	34.34	34.34	34.34	-2.36%	-
Apr 2, 2026	35.17	35.17	35.17	35.17	35.17	0.83%	-
Apr 1, 2026	34.88	34.88	34.88	34.88	34.88	0.74%	-
Mar 31, 2026	34.62	34.62	34.62	34.62	34.62	-0.06%	-
Mar 30, 2026	33.97	34.26	33.97	34.64	34.64	1.94%	31
Mar 27, 2026	33.98	33.98	33.98	33.98	33.98	-3.00%	-
Mar 26, 2026	35.03	35.03	35.03	35.03	35.03	0.37%	-
Mar 25, 2026	34.90	34.90	34.90	34.90	34.90	1.42%	-
Mar 24, 2026	34.41	34.41	34.41	34.41	34.41	0.19%	-
Mar 23, 2026	34.35	34.35	34.35	34.35	34.35	-0.97%	-
Mar 20, 2026	34.68	34.68	34.68	34.68	34.68	-1.69%	-
Mar 19, 2026	35.28	35.28	35.28	35.28	35.28	-1.12%	-