U.S. Markets close in 6 hrs 30 mins

Quidel Corporation (QDEL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.63+0.02 (+0.08%)
As of 9:30AM EDT. Market open.
People also watch
VIVOQGENVICLOSURABAX
DateOpenHighLowCloseAdj Close*Volume
May 24, 20170.0024.6324.6324.6324.63345
May 23, 201724.6424.7424.4724.6124.6197,900
May 22, 201724.4424.7424.3424.5724.57104,100
May 19, 201724.1024.5823.4224.4124.41183,000
May 18, 201724.0824.3723.8824.0524.05162,300
May 17, 201724.5324.9824.0324.0524.05173,900
May 16, 201724.9524.9524.5624.8024.80146,400
May 15, 201724.6224.8924.5524.8224.82139,500
May 12, 201724.8824.9624.5324.5624.56163,700
May 11, 201725.2325.6924.9424.9924.99392,700
May 10, 201725.2625.5624.9125.3625.36138,900
May 09, 201724.9625.4024.9325.2625.26312,200
May 08, 201724.9025.2224.8624.9624.96208,800
May 05, 201724.6624.9524.3624.9124.91211,600
May 04, 201724.5924.7324.2024.5524.55152,500
May 03, 201724.5425.0024.5324.5724.57266,000
May 02, 201724.4824.9024.2224.6524.65295,000
May 01, 201724.1424.4723.9824.3824.38339,100
Apr 28, 201724.2324.4723.4724.1724.17236,900
Apr 27, 201724.0824.3723.9524.1524.15428,400
Apr 26, 201724.5724.7823.7723.9023.90431,500
Apr 25, 201725.8426.9824.4024.5024.50898,700
Apr 24, 201723.8924.2923.0223.5023.50210,200
Apr 21, 201723.8423.8723.4923.5623.56130,800
Apr 20, 201723.4123.9023.0923.7723.77211,800
Apr 19, 201723.3923.5123.1223.2723.27180,000
Apr 18, 201722.9223.3022.8223.2623.26217,700
Apr 17, 201722.4922.9222.4422.8922.8972,700
Apr 13, 201722.5122.6622.3522.4222.4290,700
Apr 12, 201722.7622.8822.4522.5122.5199,200
Apr 11, 201722.4822.9622.4822.7722.7759,900
Apr 10, 201722.7322.7322.2522.5122.5198,500
Apr 07, 201722.7022.9422.5722.7122.7182,800
Apr 06, 201722.6522.8522.2622.7122.71108,100
Apr 05, 201722.9023.1522.5522.5722.57129,700
Apr 04, 201722.8122.9322.6922.7622.76109,400
Apr 03, 201722.6422.9522.5022.8222.82182,500
Mar 31, 201722.7122.7622.5522.6422.64102,400
Mar 30, 201722.5222.6622.3522.6122.6169,300
Mar 29, 201721.9922.5121.8322.4522.45129,700
Mar 28, 201722.0322.9621.7322.1122.11194,200
Mar 27, 201721.5622.8021.4322.1622.16129,800
Mar 24, 201721.7122.0821.5121.8421.8447,300
Mar 23, 201721.2221.7921.2221.6821.68102,300
Mar 22, 201721.4121.5921.0821.3121.31187,800
Mar 21, 201721.4921.6921.1721.4821.48133,900
Mar 20, 201721.2621.7021.1021.4621.46184,600
Mar 17, 201721.3321.6021.2021.2721.27235,900
Mar 16, 201721.3021.5120.9521.4121.41197,800
Mar 15, 201720.4321.2420.4321.1521.15450,500
Mar 14, 201720.8920.8920.4720.4820.48249,900
Mar 13, 201721.0221.3020.8621.0321.03256,900
Mar 10, 201721.8521.9220.9720.9820.98208,300
Mar 09, 201721.4221.8921.2521.6721.67104,300
Mar 08, 201721.9022.0121.1121.3621.36120,900
Mar 07, 201722.0422.1621.7421.8121.8155,100
Mar 06, 201721.9322.3321.8522.0622.0648,800
Mar 03, 201722.1322.3521.7022.1422.1481,900
Mar 02, 201721.9722.3821.9322.1122.1184,600
Mar 01, 201721.3422.0521.2121.9621.96143,000
Feb 28, 201721.7521.8520.9421.0021.00157,200
Feb 27, 201721.2422.1821.2221.8921.89237,400
Feb 24, 201721.3722.9920.8021.1521.15146,200
Feb 23, 201721.2521.6521.1821.4121.41108,900
Feb 22, 201721.1021.4021.0021.2221.2272,000
Feb 21, 201720.9621.2620.8921.0921.0971,400
Feb 17, 201720.6420.9020.5420.8920.8986,200
Feb 16, 201721.0021.1520.5320.6920.6961,800
Feb 15, 201720.1721.1020.1421.0821.08125,300
Feb 14, 201720.5320.8519.9720.3020.30128,200
Feb 13, 201720.2820.7920.1220.4820.48182,400
Feb 10, 201720.1220.5420.1120.1820.18192,200
Feb 09, 201718.2520.1918.2520.1320.13180,700
Feb 08, 201719.8019.8019.3419.6319.63147,300
Feb 07, 201719.3519.9119.2819.8719.87159,900
Feb 06, 201719.1219.3719.0219.3619.36156,500
Feb 03, 201718.9419.2018.7619.1519.1597,800
Feb 02, 201719.0419.1818.6318.7418.7489,400
Feb 01, 201719.0019.2918.7219.0419.04111,100
Jan 31, 201718.7219.0018.5818.9818.98112,900
Jan 30, 201718.9218.9218.3218.6918.69134,100
Jan 27, 201718.5519.0818.3119.0319.03149,600
Jan 26, 201719.1219.3318.4618.4918.49108,900
Jan 25, 201719.4519.6019.0819.1419.14174,600
Jan 24, 201719.6220.0018.8319.2319.23143,200
Jan 23, 201719.7520.0019.4219.5719.57105,100
Jan 20, 201719.5419.9119.4619.8019.80294,600
Jan 19, 201719.7719.7719.3419.5219.5294,300
Jan 18, 201719.8319.9119.6619.7419.7483,600
Jan 17, 201719.8419.9519.3819.7619.76159,900
Jan 13, 201720.0520.3819.8519.9319.9379,100
Jan 12, 201720.5320.5419.8420.0120.0156,900
Jan 11, 201720.7820.8620.2220.5420.54106,200
Jan 10, 201719.9120.7519.7720.7120.71271,200
Jan 09, 201719.4420.2518.8419.8319.83255,300
Jan 06, 201720.5720.6020.2220.3920.39253,400
Jan 05, 201720.8820.9220.3920.5220.52307,500
Jan 04, 201721.0621.1520.8320.9120.91143,700
Jan 03, 201721.7321.7320.5420.8820.88194,100
Dec 30, 201621.1421.4420.8821.4221.4279,100
*Close price adjusted for dividends and splits.
Loading more data...