QDEL - Quidel Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201738.0238.5337.8038.3838.38230,400
Nov 17, 201737.8038.1237.6737.9437.94167,700
Nov 16, 201737.6138.5537.5038.0038.00374,300
Nov 15, 201737.9238.2737.4137.5437.54250,000
Nov 14, 201737.9138.5037.5238.0138.01155,500
Nov 13, 201737.7138.2037.0238.1838.18164,600
Nov 10, 201738.8838.8837.4437.7237.72376,500
Nov 09, 201737.3239.0537.0838.9238.92391,100
Nov 08, 201737.4937.7536.5137.7137.71160,800
Nov 07, 201738.5638.6037.3437.6637.66303,700
Nov 06, 201739.2139.6938.2738.7038.70492,800
Nov 03, 201738.7039.9638.4639.0539.05971,800
Nov 02, 201740.8440.8438.1638.6038.60906,300
Nov 01, 201741.1142.0040.0140.4440.44388,000
Oct 31, 201741.0841.5840.9340.9540.95309,100
Oct 30, 201742.4343.5340.7441.0641.06244,100
Oct 27, 201741.7542.6541.3142.6142.61283,400
Oct 26, 201741.7842.6341.4341.5941.59177,000
Oct 25, 201742.0942.7141.6941.8041.80189,300
Oct 24, 201742.3342.4441.8542.3442.34206,100
Oct 23, 201741.8242.5338.4242.1642.16384,600
Oct 20, 201742.1542.4841.4941.7741.77273,400
Oct 19, 201741.4742.1640.8741.9541.95196,500
Oct 18, 201741.3642.0341.1141.7141.71366,900
Oct 17, 201741.6742.0540.8241.3641.36571,500
Oct 16, 201743.0043.4841.3041.3641.36428,100
Oct 13, 201743.6143.8742.8342.8642.86217,900
Oct 12, 201744.3544.3743.6443.6543.65427,800
Oct 11, 201744.0644.5542.4444.3044.30422,900
Oct 10, 201744.1644.3043.7343.8643.86393,000
Oct 09, 201742.9644.3042.8943.7443.74402,500
Oct 06, 201743.1643.2642.7742.9642.96215,200
Oct 05, 201743.1043.5242.6143.0143.01174,400
Oct 04, 201743.5543.7742.9543.1543.15193,400
Oct 03, 201743.8243.8242.6443.6343.63252,400
Oct 02, 201744.0844.2843.2643.6043.60381,900
Sep 29, 201744.0644.5042.8443.8643.86941,700
Sep 28, 201741.9744.6441.5944.1044.101,601,700
Sep 27, 201742.4943.0540.5241.8141.81979,300
Sep 26, 201743.0943.6642.0742.5442.54367,600
Sep 25, 201743.1443.4041.7743.1043.10349,200
Sep 22, 201743.1043.4442.6043.1043.10425,300
Sep 21, 201743.4643.8843.0343.1343.13340,200
Sep 20, 201743.8144.3543.4543.5443.54400,800
Sep 19, 201743.2545.5543.2543.5543.552,152,300
Sep 18, 201737.0041.0937.0040.9140.911,885,600
Sep 15, 201736.2836.2835.6935.8135.81343,500
Sep 14, 201736.5636.6835.9336.1636.16180,500
Sep 13, 201736.9437.1636.6936.7736.77215,900
Sep 12, 201736.3936.9635.9836.8936.89242,500
Sep 11, 201736.4936.7636.2836.3036.30322,700
Sep 08, 201736.4336.7835.9836.2436.24402,900
Sep 07, 201736.2937.2836.2036.6036.60309,200
Sep 06, 201735.7436.2735.5936.1836.18244,800
Sep 05, 201735.5436.0935.5135.7335.73189,400
Sep 01, 201735.0735.9334.9735.7035.70283,300
Aug 31, 201734.7335.0234.5934.9434.94185,500
Aug 30, 201734.6334.8434.0234.6034.60216,600
Aug 29, 201732.9035.0332.7834.6834.68357,100
Aug 28, 201732.8733.0632.2333.0033.00267,800
Aug 25, 201733.6033.6032.0532.6432.64606,700
Aug 24, 201733.5234.3033.4133.5533.55402,100
Aug 23, 201733.1833.5632.8233.4633.46123,800
Aug 22, 201732.9733.6232.5533.4833.48138,400
Aug 21, 201732.5332.9231.9632.7732.77257,400
Aug 18, 201732.2432.7331.0132.6132.61132,800
Aug 17, 201732.6633.1832.4432.4732.47142,200
Aug 16, 201732.9233.2632.6932.8432.84146,500
Aug 15, 201733.2833.5232.8432.9332.93199,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...