Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	QGEN	43.39	43.51	42.92	42.98	0.31	1,317,801	8,983	38.41	49.93
2024-05-02	Z	QGEN	42.70	42.82	42.30	42.68	-0.14	1,202,042	7,566	38.41	48.68
2024-05-01	Z	QGEN	42.17	43.21	42.10	42.81	0.48	1,468,713	8,488	40.00	44.00
2024-04-30	Z	QGEN	41.49	42.37	41.49	42.33	0.06	2,705,630	9,362	38.07	49.93
2024-04-29	Z	QGEN	41.88	42.35	41.86	42.30	0.61	2,566,569	9,595	40.00	45.91
2024-04-26	Z	QGEN	41.10	41.68	41.06	41.65	0.57	1,406,780	7,810	37.32	46.16
2024-04-25	Z	QGEN	40.87	41.09	40.555	41.08	-0.43	1,254,865	8,748	33.95	45.40
2024-04-24	Z	QGEN	41.72	41.82	41.25	41.52	-0.365	816,213	6,142	37.16	45.80
2024-04-23	Z	QGEN	41.28	41.94	41.19	41.89	0.67	971,222	7,662	32.76	42.00
2024-04-22	Z	QGEN	40.98	41.35	40.80	41.22	1.21	1,253,769	8,747	37.03	45.73
2024-04-19	Z	QGEN	39.64	40.14	39.64	40.00	0.53	1,107,980	7,321	35.83	45.18
2024-04-18	Z	QGEN	39.31	39.56	39.03	39.47	0.24	951,915	7,210	33.90	49.59
2024-04-17	Z	QGEN	39.54	39.60	39.18	39.23	-0.10	795,969	7,340	34.18	48.78
2024-04-16	Z	QGEN	39.47	39.51	39.14	39.32	-0.37	737,281	6,808	35.48	44.09
2024-04-15	Z	QGEN	40.45	40.48	39.56	39.66	-0.52	551,514	5,724	35.65	44.07
2024-04-12	Z	QGEN	40.78	40.93	40.14	40.18	-0.99	641,922	5,422	35.00	44.57
2024-04-11	Z	QGEN	41.63	41.67	40.885	41.17	-0.01	528,769	4,685	36.90	45.79
2024-04-10	Z	QGEN	41.31	41.54	41.02	41.18	-0.79	909,211	6,552	36.83	46.17
2024-04-09	Z	QGEN	41.33	41.98	41.33	41.97	0.47	863,744	6,006	37.74	47.27
2024-04-08	Z	QGEN	41.27	41.55	41.22	41.50	0.33	1,147,778	5,784	37.50	44.73
2024-04-05	Z	QGEN	40.93	41.24	40.84	41.17	0.07	1,632,481	6,772	37.05	45.44
2024-04-04	Z	QGEN	41.47	41.80	41.09	41.11	-0.80	940,114	7,594	36.98	41.93
2024-04-03	Z	QGEN	41.33	42.03	41.30	41.91	-0.29	994,708	7,396	37.55	46.47
2024-04-02	Z	QGEN	42.48	42.57	42.14	42.21	-0.27	762,859	6,791	37.85	43.05
2024-04-01	Z	QGEN	43.02	43.42	42.35	42.49	-0.50	564,571	6,575	40.50	46.00
2024-03-29	Z	QGEN	42.54	43.05	42.43	42.99	0.23	0	0	38.81	43.85
2024-03-28	Z	QGEN	42.54	43.05	42.43	42.99	0.23	1,065,393	6,429	38.81	43.85
2024-03-27	Z	QGEN	42.71	42.83	42.48	42.75	0.035	1,012,975	6,064	42.10	43.60
2024-03-26	Z	QGEN	42.14	42.70	42.08	42.70	-0.14	922,372	6,791	42.00	46.00
2024-03-25	Z	QGEN	43.42	43.60	42.73	42.82	-1.04	913,880	6,337	38.54	48.85
2024-03-22	Z	QGEN	43.83	43.85	43.18	43.85	0.16	799,504	5,493	39.01	47.52
2024-03-21	Z	QGEN	43.74	44.09	43.66	43.68	-0.28	662,627	4,900	39.15	48.44
2024-03-20	Z	QGEN	43.93	44.05	43.51	43.95	-0.06	770,696	4,073	40.20	49.23
2024-03-19	Z	QGEN	44.22	44.352	43.96	44.01	-0.11	1,528,126	4,127	39.43	46.71
2024-03-18	Z	QGEN	44.15	44.36	44.03	44.14	0.09	636,339	4,326	42.00	46.00
2024-03-15	Z	QGEN	43.91	44.16	43.69	44.04	0.02	1,032,057	5,903	32.93	63.92
2024-03-14	Z	QGEN	44.43	44.44	43.70	44.02	-0.28	720,883	5,674	32.93	47.05
2024-03-13	Z	QGEN	44.55	44.71	44.16	44.29	-0.35	823,185	5,463	33.16	47.23
2024-03-12	Z	QGEN	45.00	45.07	44.63	44.64	-0.38	594,636	4,456	39.89	47.24
2024-03-11	Z	QGEN	44.69	45.06	44.53	45.02	0.55	571,106	4,710	39.34	47.24
2024-03-08	Z	QGEN	44.64	44.94	44.40	44.46	-0.08	440,137	4,115	39.98	49.06
2024-03-07	Z	QGEN	44.18	44.65	44.18	44.53	0.56	919,256	6,730	39.14	49.57
2024-03-06	Z	QGEN	44.20	44.60	43.945	43.99	0.04	938,523	5,758	39.37	48.79
2024-03-05	Z	QGEN	44.27	44.555	43.85	43.95	-0.01	711,592	5,261	39.34	53.11
2024-03-04	Z	QGEN	43.62	44.0392	43.47	43.95	0.50	787,242	4,947	39.34	48.34
2024-03-01	Z	QGEN	42.89	43.54	42.60	43.45	0.66	623,971	4,197	32.93	49.06
2024-02-29	Z	QGEN	43.48	43.49	42.725	42.79	-0.41	1,138,668	6,224	34.31	47.20
2024-02-28	Z	QGEN	43.26	43.35	43.00	43.20	-0.26	1,083,837	4,576	32.93	49.06
2024-02-27	Z	QGEN	43.41	43.53	43.24	43.49	-0.05	615,157	4,154	32.93	44.80
2024-02-26	Z	QGEN	43.49	43.75	43.375	43.56	-0.27	1,166,135	6,198	32.93	49.06
2024-02-23	Z	QGEN	43.56	43.96	43.39	43.82	0.275	1,505,976	7,426	33.18	49.26
2024-02-22	Z	QGEN	43.00	43.68	42.76	43.54	0.66	1,112,401	8,101	32.93	69.74
2024-02-21	Z	QGEN	42.42	42.89	42.27	42.87	0.07	1,088,147	7,108	32.93	68.54
2024-02-20	Z	QGEN	42.80	42.895	42.57	42.80	-0.24	1,029,523	7,794	40.50	68.48
2024-02-19	Z	QGEN	42.90	43.41	42.79	43.06	0.34	0	0	32.93	68.86
2024-02-16	Z	QGEN	42.90	43.41	42.79	43.06	0.34	957,211	6,812	32.93	68.86
2024-02-15	Z	QGEN	42.82	42.96	42.52	42.72	-0.17	989,958	7,474	39.24	68.28
2024-02-14	Z	QGEN	42.37	42.92	42.33	42.88	0.02	980,588	6,867	32.93	68.60
2024-02-13	Z	QGEN	43.10	43.35	42.47	42.86	-0.95	825,800	6,178	38.87	46.95
2024-02-12	Z	QGEN	44.15	44.22	43.72	43.82	-0.67	1,473,427	8,337	39.79	47.34
2024-02-09	Z	QGEN	43.75	44.49	43.70	44.49	0.36	1,171,134	9,284	43.65	71.13
2024-02-08	Z	QGEN	43.74	44.155	43.46	44.12	0.60	1,016,619	6,591	32.93	70.56
2024-02-07	Z	QGEN	44.24	44.27	42.64	43.52	-1.31	2,517,415	14,825	42.20	69.69