U.S. markets close in 2 hours 43 minutes

Quidel Corporation (QDEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.83+4.38 (+3.10%)
As of 1:17PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2021141.47145.88140.67145.82145.82264,559
Aug 03, 2021139.78142.93139.54141.44141.44555,800
Aug 02, 2021141.73142.56136.78140.16140.16583,200
Jul 30, 2021143.24144.67141.19141.47141.47477,100
Jul 29, 2021142.99145.53142.37142.95142.95336,900
Jul 28, 2021137.55142.97137.09142.45142.45555,400
Jul 27, 2021139.41139.89132.89137.20137.20778,100
Jul 26, 2021149.37150.79139.10139.73139.73833,300
Jul 23, 2021148.58150.75146.27150.21150.211,293,700
Jul 22, 2021138.88150.68138.35149.52149.521,808,500
Jul 21, 2021136.50139.74131.15138.89138.89940,200
Jul 20, 2021136.13137.15131.57136.94136.941,029,600
Jul 19, 2021122.14135.36121.98135.03135.031,084,600
Jul 16, 2021117.34126.84116.58125.12125.12574,700
Jul 15, 2021117.49117.50115.94116.77116.77432,300
Jul 14, 2021118.27118.31115.27116.09116.09364,600
Jul 13, 2021122.01122.80116.30117.81117.81683,200
Jul 12, 2021122.69126.84122.07122.44122.44555,300
Jul 09, 2021122.34123.23118.92123.00123.00591,300
Jul 08, 2021118.00122.42116.30121.25121.25657,500
Jul 07, 2021126.80127.43115.51120.26120.261,515,900
Jul 06, 2021126.24129.85125.68126.80126.80804,500
Jul 02, 2021128.19128.95124.17125.29125.29540,000
Jul 01, 2021127.74130.86126.65128.60128.60643,000
Jun 30, 2021132.50133.13125.75128.12128.121,400,400
Jun 29, 2021127.56135.60126.50132.12132.121,986,300
Jun 28, 2021119.08127.29119.00127.07127.07892,600
Jun 25, 2021115.23119.70114.80119.09119.091,523,600
Jun 24, 2021112.90115.70112.85114.96114.96319,100
Jun 23, 2021111.50115.00111.30112.85112.85385,100
Jun 22, 2021111.54111.80109.75111.18111.18274,600
Jun 21, 2021113.00113.13110.05111.82111.82455,700
Jun 18, 2021112.72114.11112.42113.80113.80622,700
Jun 17, 2021111.13114.50110.68112.76112.76348,800
Jun 16, 2021110.87113.07109.89112.03112.03355,300
Jun 15, 2021115.51115.51110.82111.00111.00293,600
Jun 14, 2021115.03118.24114.10115.38115.38389,200
Jun 11, 2021115.18117.80114.48114.77114.77384,300
Jun 10, 2021111.37116.67110.73115.68115.68725,400
Jun 09, 2021112.30113.80111.05112.42112.42401,900
Jun 08, 2021109.59111.97108.77111.70111.70695,000
Jun 07, 2021104.00110.29103.96109.28109.281,210,700
Jun 04, 2021106.50107.75103.31104.07104.072,005,600
Jun 03, 2021108.00111.52107.04107.84107.841,928,300
Jun 02, 2021110.43112.19107.94108.28108.281,899,100
Jun 01, 2021115.58115.93108.41109.33109.331,897,500
May 28, 2021122.30125.87118.01118.11118.11413,100
May 27, 2021120.00121.97118.52121.50121.50432,400
May 26, 2021119.62121.60118.21120.04120.04367,800
May 25, 2021115.35120.02115.35119.04119.04485,600
May 24, 2021116.67118.58114.70115.32115.32432,400
May 21, 2021121.00123.08115.85115.98115.98744,400
May 20, 2021117.20121.77116.68120.56120.56495,100
May 19, 2021115.74117.39114.00117.03117.03466,000
May 18, 2021116.65117.95115.78116.99116.99461,400
May 17, 2021117.75120.70115.54116.17116.17472,300
May 14, 2021117.89118.70114.72118.21118.21561,500
May 13, 2021120.00120.00112.62116.50116.50733,000
May 12, 2021113.02121.21112.15119.94119.941,034,100
May 11, 2021113.11117.12111.34114.72114.72626,700
May 10, 2021121.10121.10115.20116.39116.39926,600
May 07, 2021108.34125.90107.10120.93120.932,348,000
May 06, 2021112.22113.73107.66108.54108.54994,200
May 05, 2021109.43112.55108.21112.50112.501,082,900
May 04, 2021107.42110.24104.42110.01110.01971,800
May 03, 2021105.74110.99104.40108.56108.561,000,400
Apr 30, 2021107.00108.88104.66104.79104.791,003,900
Apr 29, 2021111.38111.40107.02107.68107.68982,500
Apr 28, 2021115.00115.00110.94111.00111.00693,000
Apr 27, 2021120.64122.46114.94115.02115.02805,700
Apr 26, 2021115.41123.24114.85120.33120.331,268,900
Apr 23, 2021105.93116.15105.93116.01116.013,491,500
Apr 22, 2021119.95124.83119.55122.22122.22767,700
Apr 21, 2021118.72120.92115.83119.01119.01558,500
Apr 20, 2021122.30122.82117.75119.51119.51530,500
Apr 19, 2021128.00128.46120.41122.32122.32804,300
Apr 16, 2021126.21129.32123.71128.83128.83560,700
Apr 15, 2021130.11131.20124.32125.98125.98995,400
Apr 14, 2021128.38131.21128.07129.24129.24524,200
Apr 13, 2021128.26132.26125.39129.60129.60663,500
Apr 12, 2021123.67128.35122.34127.30127.30582,400
Apr 09, 2021128.25128.51121.50123.20123.20792,200
Apr 08, 2021130.80133.48128.33128.33128.33656,400
Apr 07, 2021130.09131.78128.12130.24130.24468,700
Apr 06, 2021132.82133.52128.80130.21130.21629,200
Apr 05, 2021134.57136.69131.00132.21132.21963,600
Apr 01, 2021132.63139.42129.15130.31130.311,006,200
Mar 31, 2021127.70130.58125.48127.93127.93608,800
Mar 30, 2021121.96126.90119.45126.39126.39651,300
Mar 29, 2021125.31126.00121.57123.19123.19787,400
Mar 26, 2021126.92127.20121.35126.30126.30786,900
Mar 25, 2021126.10127.00122.75126.13126.131,136,300
Mar 24, 2021137.10137.10128.63128.79128.79677,000
Mar 23, 2021140.16140.42136.17136.86136.86565,600
Mar 22, 2021137.00141.25135.41139.88139.88608,900
Mar 19, 2021137.97139.40134.75137.13137.131,071,300
Mar 18, 2021140.44141.85133.93134.68134.68736,300
Mar 17, 2021136.99144.26134.10142.80142.80831,800
Mar 16, 2021142.39143.57136.83138.90138.90881,200
Mar 15, 2021137.74144.00136.91141.06141.06647,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...