U.S. Markets open in 28 mins.

Quidel Corporation (QDEL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
32.93-0.22 (-0.66%)
At close: 4:00PM EDT
People also watch
VIVOQGENOSURVICLABAX
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 201732.9533.4932.9432.9432.944,000
Aug 14, 201733.6133.7733.0033.1533.15379,100
Aug 11, 201732.7933.6632.4133.4033.40313,800
Aug 10, 201732.9233.1432.4232.6032.60322,400
Aug 09, 201732.2133.1431.7633.1133.11547,200
Aug 08, 201732.1432.9932.1032.2432.24512,300
Aug 07, 201731.7432.3331.5732.2532.25371,000
Aug 04, 201731.5332.0031.2631.8331.83293,300
Aug 03, 201731.5531.8331.2631.5231.52278,700
Aug 02, 201731.7931.8731.0531.7431.74386,100
Aug 01, 201732.2832.2831.3631.9331.93346,600
Jul 31, 201732.8433.0031.7931.9931.99651,800
Jul 28, 201735.6535.6532.8432.8532.85925,500
Jul 27, 201735.1036.4934.3836.0436.04825,900
Jul 26, 201737.5137.5336.7137.3037.30332,000
Jul 25, 201737.8738.0737.3537.5537.55510,800
Jul 24, 201737.6237.8937.0137.8237.82207,700
Jul 21, 201738.2438.4537.4637.7137.71411,400
Jul 20, 201737.9038.6537.2937.7337.73393,800
Jul 19, 201737.7338.0337.0337.6937.69769,900
Jul 18, 201736.0038.9235.5737.3637.364,043,800
Jul 17, 201728.5634.1628.4534.1234.121,493,500
Jul 14, 201727.0127.3826.9227.2227.22100,600
Jul 13, 201727.2727.5226.8027.1027.1054,700
Jul 12, 201727.6927.9527.2227.2827.2874,200
Jul 11, 201727.4227.7827.3327.5227.52101,000
Jul 10, 201727.3827.6127.1127.4127.4180,100
Jul 07, 201726.7127.5626.7127.5027.50129,300
Jul 06, 201726.8926.9326.5226.6326.63106,700
Jul 05, 201727.1227.5326.7026.9926.99209,000
Jul 03, 201727.1927.3726.6927.1127.1197,800
Jun 30, 201727.4427.5027.0827.1427.14180,600
Jun 29, 201727.5627.5627.0927.3727.37192,600
Jun 28, 201727.2527.9426.7327.5427.54239,100
Jun 27, 201727.3327.6827.1327.1627.16132,000
Jun 26, 201727.4627.7027.0527.3327.33208,800
Jun 23, 201726.4527.7526.2727.3827.38485,500
Jun 22, 201726.0026.6025.8726.4926.49140,800
Jun 21, 201725.0126.1925.0125.9825.98185,800
Jun 20, 201726.0226.1525.6525.8125.8190,500
Jun 19, 201725.8326.0925.7125.9825.98175,700
Jun 16, 201725.4325.9024.4125.7425.74176,600
Jun 15, 201725.3625.7124.9025.6925.6975,400
Jun 14, 201725.8125.8825.5125.5725.5796,500
Jun 13, 201725.5925.8225.3325.7425.7471,700
Jun 12, 201725.7625.9025.1125.5125.5199,600
Jun 09, 201725.8926.1525.5325.7525.75132,300
Jun 08, 201725.4226.0024.2125.8725.87171,500
Jun 07, 201725.4225.6525.2125.4125.41130,800
Jun 06, 201725.1925.6024.8725.3725.37185,200
Jun 05, 201725.3425.5825.1025.3225.32225,700
Jun 02, 201725.7125.8825.3725.4525.45272,700
Jun 01, 201724.8525.6623.2825.6225.62210,900
May 31, 201725.2225.3124.7524.8224.82158,200
May 30, 201724.8125.4424.6625.2225.22189,900
May 26, 201724.8725.1824.6524.9124.91150,400
May 25, 201724.8025.0624.4824.9224.92100,700
May 24, 201724.6324.9024.4824.6224.6291,800
May 23, 201724.6424.7424.4724.6124.6199,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...