QDEL - Quidel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201870.9671.0069.2770.3170.31230,282
Jul 17, 201869.3471.2269.1570.9570.95226,900
Jul 16, 201869.2269.8468.0469.6069.60298,900
Jul 13, 201869.4269.8568.6769.1769.17107,200
Jul 12, 201868.2369.3067.5269.2069.20188,800
Jul 11, 201869.1170.3567.3667.9867.98222,600
Jul 10, 201869.6169.7569.1169.5469.54268,700
Jul 09, 201870.4571.0069.0969.6469.64224,700
Jul 06, 201869.0070.5668.6569.9369.93218,300
Jul 05, 201867.7568.8867.3168.8568.85157,300
Jul 03, 201867.7468.1167.1467.3567.3588,700
Jul 02, 201865.9767.7765.6167.7367.73132,600
Jun 29, 201866.4567.1465.8366.5066.50256,800
Jun 28, 201865.1766.6164.2366.3066.30318,500
Jun 27, 201867.7167.7165.1865.2465.24222,600
Jun 26, 201866.5267.9566.4967.7467.74216,800
Jun 25, 201868.1468.3365.2066.1866.18241,800
Jun 22, 201868.3968.7267.6368.3868.38787,700
Jun 21, 201869.5569.5568.0268.2768.27185,900
Jun 20, 201869.8970.2869.0069.3669.36284,500
Jun 19, 201869.0369.6368.6469.5869.58435,000
Jun 18, 201868.0069.4567.7569.4369.43240,000
Jun 15, 201867.8568.8967.7568.4568.45511,200
Jun 14, 201865.9368.0065.4667.9367.93346,000
Jun 13, 201865.9366.9964.8665.5165.51379,400
Jun 12, 201864.6566.3964.3966.1366.13474,600
Jun 11, 201864.1265.0063.5064.6164.61308,300
Jun 08, 201863.1864.3663.1864.1164.11273,300
Jun 07, 201864.8964.8962.5563.1763.17264,600
Jun 06, 201864.7364.9763.6064.6364.63299,500
Jun 05, 201865.5566.3564.6164.8364.83540,400
Jun 04, 201864.0765.7063.7165.2765.27528,800
Jun 01, 201862.9064.8161.0964.0664.06572,800
May 31, 201862.9463.4162.2662.7062.70272,100
May 30, 201861.0063.2260.7562.6862.68199,200
May 29, 201860.8861.2960.5160.9960.99197,000
May 25, 201861.8161.8360.6361.2061.20285,200
May 24, 201862.6063.0861.7161.9061.90175,800
May 23, 201862.1764.0962.0962.7462.74298,800
May 22, 201863.3063.9062.1762.2562.25231,400
May 21, 201864.1364.7163.2963.4863.48261,300
May 18, 201863.4964.5363.0963.9763.97303,200
May 17, 201861.6163.7760.8863.2563.25334,300
May 16, 201860.1062.1559.4261.5561.55331,600
May 15, 201859.7360.2259.3860.1760.17315,200
May 14, 201858.1360.1058.1360.0760.07259,200
May 11, 201857.4657.9856.6857.8257.82256,600
May 10, 201860.1660.1655.9057.4757.47824,800
May 09, 201856.8761.1356.8760.1560.151,151,900
May 08, 201854.2556.1353.1854.6954.69886,700
May 07, 201857.6557.9256.9657.4957.49363,200
May 04, 201856.9758.0056.7457.5557.55383,900
May 03, 201857.5857.9856.1256.9956.99275,400
May 02, 201857.3658.0857.0757.4757.47271,600
May 01, 201856.4257.3956.2957.3357.33180,800
Apr 30, 201856.2957.4355.7656.7056.70368,200
Apr 27, 201855.9956.4555.5755.9555.95200,300
Apr 26, 201854.9456.3054.1355.9755.97404,500
Apr 25, 201855.0955.1754.1654.8654.86122,400
Apr 24, 201855.4955.4953.3155.0955.09439,900
Apr 23, 201855.3156.2154.9655.4355.43269,500
Apr 20, 201856.0756.1955.4255.6155.61323,200
Apr 19, 201856.4457.1055.3256.3556.35371,300
Apr 18, 201856.8457.3056.3456.7356.73159,800
Apr 17, 201856.6157.0556.0056.5056.50277,900
Apr 16, 201856.2556.4355.4856.2256.22330,900
Apr 13, 201855.9856.0855.2055.7755.77287,200
Apr 12, 201854.7455.7754.6355.5355.53425,200
Apr 11, 201852.9754.6852.9754.5554.55385,500
Apr 10, 201852.2053.4952.0353.1853.18245,400
Apr 09, 201851.6252.7751.2051.8051.80224,100
Apr 06, 201852.3753.0050.8051.2251.22368,900
Apr 05, 201853.8554.1652.3452.7052.70402,500
Apr 04, 201852.6253.5052.0653.2753.27693,700
Apr 03, 201851.4253.5450.5953.0353.03445,100
Apr 02, 201852.1252.9750.2051.0151.01340,600
Mar 29, 201851.9153.0951.3051.8151.81389,100
Mar 28, 201850.5952.1450.3551.5351.53418,000
Mar 27, 201851.8652.8650.3750.5650.56373,400
Mar 26, 201851.8552.6651.0551.1451.14645,800
Mar 23, 201850.2551.8749.2451.0351.03591,700
Mar 22, 201849.9250.6849.5250.3250.32342,800
Mar 21, 201849.5950.2249.5049.9849.98354,800
Mar 20, 201848.4650.2448.4649.8049.80414,700
Mar 19, 201848.5648.9847.8948.3948.39264,700
Mar 16, 201847.9448.8347.7448.5948.59321,300
Mar 15, 201847.9348.6047.5748.0248.02185,400
Mar 14, 201848.5548.6347.3947.7047.70360,200
Mar 13, 201849.1249.1247.8648.5148.51530,900
Mar 12, 201849.1249.7548.6148.6848.68571,400
Mar 09, 201849.7949.9848.0248.9548.95534,800
Mar 08, 201848.9349.6348.4049.2049.20495,800
Mar 07, 201844.1547.1244.1546.8846.88370,400
Mar 06, 201843.4144.7142.8944.7044.70334,300
Mar 05, 201843.3743.9342.8743.0743.07158,900
Mar 02, 201842.1343.9542.1343.6243.62197,000
Mar 01, 201843.5643.5641.9742.6342.63249,400
Feb 28, 201843.9344.4443.5643.6243.62202,300
Feb 27, 201844.9245.5043.8743.9743.97198,200
Feb 26, 201844.2045.2843.6545.0245.02314,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...