QDEL - Quidel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202074.8477.2472.9977.2477.24255,454
Feb 27, 202079.2280.9377.0677.1077.10385,900
Feb 26, 202077.9381.1677.9380.9480.94294,300
Feb 25, 202079.3479.3476.5577.7477.74174,200
Feb 24, 202076.9679.8976.1779.0379.03172,200
Feb 21, 202081.1381.2479.0279.3979.39222,500
Feb 20, 202081.5781.9178.6881.1381.13142,200
Feb 19, 202080.1282.7280.1282.2482.24132,000
Feb 18, 202079.9180.2178.5679.8679.86182,400
Feb 14, 202080.4681.3779.6680.4080.40150,900
Feb 13, 202081.9981.9977.6980.7980.79313,800
Feb 12, 202078.8480.2077.8579.9879.98298,000
Feb 11, 202077.8979.6277.2578.2178.21154,800
Feb 10, 202075.7977.6575.7677.5277.52146,500
Feb 07, 202077.3177.3874.8575.9475.94317,700
Feb 06, 202078.7778.7777.3977.7177.71218,300
Feb 05, 202078.9779.2177.8078.4478.44211,500
Feb 04, 202078.2378.7777.4578.1078.10344,300
Feb 03, 202077.3878.6777.0377.1677.16200,700
Jan 31, 202079.8879.8876.5176.8076.80150,300
Jan 30, 202079.8880.1877.9780.0680.06131,900
Jan 29, 202079.3281.3378.6380.1180.11225,200
Jan 28, 202079.0079.6077.8679.5179.51209,100
Jan 27, 202076.8879.4876.0278.9978.99313,000
Jan 24, 202077.1879.3176.1278.0278.02310,300
Jan 23, 202075.3577.4074.6676.7376.73257,000
Jan 22, 202074.3276.0474.2775.4175.41207,200
Jan 21, 202072.6174.8271.9073.9373.93335,300
Jan 17, 202074.2074.3372.3972.5172.51602,500
Jan 16, 202077.4977.5874.1074.8974.89547,400
Jan 15, 202080.1781.6177.0277.3777.37390,800
Jan 14, 202080.0481.5679.3280.3680.36263,300
Jan 13, 202079.2980.1878.3679.9279.92320,700
Jan 10, 202078.9979.7475.2878.9578.95437,800
Jan 09, 202078.0279.8075.6776.1576.15210,600
Jan 08, 202076.3077.9276.1577.2677.26408,700
Jan 07, 202075.6476.1574.8176.0976.09337,700
Jan 06, 202074.0875.8373.1775.6575.65130,700
Jan 03, 202073.8175.7573.7474.5174.51210,300
Jan 02, 202075.2475.2473.3474.8074.80124,400
Dec 31, 201973.5275.1873.5275.0375.03294,100
Dec 30, 201974.0774.0772.7173.5573.55157,000
Dec 27, 201973.6274.4773.3174.2774.27146,900
Dec 26, 201973.8474.1373.1273.5573.5589,300
Dec 24, 201973.8274.0973.2773.8373.8342,100
Dec 23, 201973.6574.1372.5373.8373.83130,700
Dec 20, 201973.3274.1472.5473.4773.47310,700
Dec 19, 201972.0673.2770.8373.1873.18131,100
Dec 18, 201971.2172.3871.0672.1172.11160,200
Dec 17, 201971.0471.1068.6671.0571.05211,400
Dec 16, 201971.6472.1970.7671.0471.04136,900
Dec 13, 201971.7372.0569.9070.8270.82215,600
Dec 12, 201971.7373.9771.4771.9171.91200,200
Dec 11, 201971.8773.1671.0871.6571.65289,100
Dec 10, 201971.0972.2570.5272.0072.00228,100
Dec 09, 201970.6671.6470.2771.0971.09214,700
Dec 06, 201969.5272.3869.5270.9370.93221,700
Dec 05, 201968.6970.1468.4169.0569.05180,900
Dec 04, 201968.1769.1667.4368.4168.41141,300
Dec 03, 201967.0668.1267.0667.7367.73131,600
Dec 02, 201968.2668.7067.0767.8267.82119,900
Nov 29, 201968.7268.8968.0968.6268.6271,900
Nov 27, 201968.9669.9768.2868.9968.99152,800
Nov 26, 201968.5169.6667.8969.0369.03206,400
Nov 25, 201966.5969.5066.3568.8668.86201,000
Nov 22, 201966.9866.9865.1066.2866.28103,200
Nov 21, 201965.4366.7865.4366.3566.35132,900
Nov 20, 201964.7866.5564.7865.8265.82219,900
Nov 19, 201964.2265.3363.3565.3065.30216,100
Nov 18, 201964.0965.7862.9164.5164.51219,700
Nov 15, 201962.4364.6062.3864.1964.19162,300
Nov 14, 201960.3762.6760.2761.7861.78391,200
Nov 13, 201959.3760.7459.0960.5360.53101,900
Nov 12, 201959.4960.8059.0559.8059.80134,100
Nov 11, 201959.0560.0658.8759.3659.36138,900
Nov 08, 201958.7359.7158.2459.5559.55133,000
Nov 07, 201959.0559.7158.1158.7558.7588,200
Nov 06, 201961.6961.7958.6258.6858.68103,600
Nov 05, 201959.7362.3259.5561.9361.93184,800
Nov 04, 201959.2360.5657.8159.4859.48267,500
Nov 01, 201957.1859.5656.9058.2858.28196,000
Oct 31, 201958.5758.8255.4256.9056.90424,500
Oct 30, 201961.0161.0158.0258.4658.46217,500
Oct 29, 201962.0262.3460.3760.9960.99122,700
Oct 28, 201960.8762.2859.9262.0562.05181,300
Oct 25, 201960.5361.9060.3660.6460.6485,700
Oct 24, 201960.7461.0560.1260.6960.6984,800
Oct 23, 201960.1660.8259.6660.6960.69146,200
Oct 22, 201961.2062.0060.0560.3360.33111,300
Oct 21, 201962.1962.7561.1861.2361.23108,200
Oct 18, 201960.1662.0160.1661.8061.80114,700
Oct 17, 201959.5160.7759.5160.5760.57157,400
Oct 16, 201958.6359.5958.0059.4359.4384,800
Oct 15, 201958.4259.6658.4058.6558.6595,700
Oct 14, 201957.4358.3056.7858.2458.2495,700
Oct 11, 201957.6158.6956.7057.6557.65170,600
Oct 10, 201955.9857.6055.2556.8456.84288,600
Oct 09, 201956.6456.8255.4355.7955.79283,000
Oct 08, 201957.8558.6855.9055.9755.97152,300
Oct 07, 201959.0659.9258.3958.6458.64102,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...