Quidel Cp (NQ: QDEL )

122.22 USD +3.21 (+2.70%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 119.95 124.83 119.55 122.22 760,799 +3.21(+2.70%)
Apr 21, 2021 118.72 120.92 115.83 119.01 558,798 -0.50(-0.42%)
Apr 20, 2021 122.30 122.82 117.75 119.51 530,479 -2.81(-2.30%)
Apr 19, 2021 128.00 128.46 120.41 122.32 804,258 -6.51(-5.05%)
Apr 16, 2021 126.21 129.32 123.71 128.83 560,700 +2.85(+2.26%)
Apr 15, 2021 130.11 131.20 124.32 125.98 994,434 -3.26(-2.52%)
Apr 14, 2021 128.38 131.21 128.07 129.24 524,418 -0.36(-0.28%)
Apr 13, 2021 128.26 132.26 125.39 129.60 663,402 +2.30(+1.81%)
Apr 12, 2021 123.67 128.35 122.34 127.30 582,326 +4.10(+3.33%)
Apr 09, 2021 128.25 128.51 121.50 123.20 792,300 -5.13(-4.00%)
Apr 08, 2021 130.80 133.48 128.33 128.33 656,452 -1.91(-1.47%)
Apr 07, 2021 130.09 131.78 128.12 130.24 468,664 +0.03(+0.02%)
Apr 06, 2021 132.82 133.52 128.80 130.21 629,199 -2.00(-1.51%)
Apr 05, 2021 134.57 136.69 131.00 132.21 962,803 +1.90(+1.46%)
Apr 01, 2021 132.63 139.42 129.15 130.31 1,006,100 +2.38(+1.86%)
Mar 31, 2021 127.70 130.58 125.48 127.93 608,841 +1.54(+1.22%)
Mar 30, 2021 121.96 126.90 119.44 126.39 651,316 +3.20(+2.60%)
Mar 29, 2021 125.31 126.00 121.57 123.19 787,327 -3.11(-2.46%)
Mar 26, 2021 126.92 127.20 121.35 126.30 786,800 +0.17(+0.13%)
Mar 25, 2021 126.10 127.00 122.75 126.13 1,136,251 -2.66(-2.07%)
Mar 24, 2021 137.10 137.10 128.63 128.79 676,837 -8.07(-5.90%)
Mar 23, 2021 140.16 140.42 136.17 136.86 565,504 -3.02(-2.16%)
Mar 22, 2021 137.00 141.25 135.41 139.88 609,017 +2.75(+2.01%)
Mar 19, 2021 137.97 139.40 134.75 137.13 1,071,600 +2.45(+1.82%)
Mar 18, 2021 140.44 141.85 133.93 134.68 736,261 -8.12(-5.69%)
Mar 17, 2021 136.99 144.26 134.10 142.80 831,578 +3.90(+2.81%)
Mar 16, 2021 142.39 143.57 136.83 138.90 881,067 -2.16(-1.53%)
Mar 15, 2021 137.74 144.00 136.91 141.06 647,244 +4.87(+3.58%)
Mar 12, 2021 132.08 136.80 127.62 136.19 912,700 +1.86(+1.38%)
Mar 11, 2021 134.07 136.88 130.48 134.33 1,604,190 +4.32(+3.32%)
Mar 10, 2021 159.10 161.21 127.20 130.01 3,296,068 -25.87(-16.60%)
Mar 09, 2021 157.00 162.60 154.38 155.88 777,338 +3.40(+2.23%)
Mar 08, 2021 152.10 156.00 147.78 152.48 816,373 +1.18(+0.78%)
Mar 05, 2021 148.60 152.76 138.29 151.30 874,600 +3.31(+2.24%)
Mar 04, 2021 150.55 151.34 140.63 147.99 1,122,157 -3.61(-2.38%)
Mar 03, 2021 162.37 162.37 149.50 151.60 1,036,085 -9.69(-6.01%)
Mar 02, 2021 168.17 170.00 161.00 161.29 916,755 -5.55(-3.33%)
Mar 01, 2021 170.15 173.50 165.40 166.84 811,914 +2.58(+1.57%)
Feb 26, 2021 167.50 170.48 162.83 164.26 825,400 -1.89(-1.14%)
Feb 25, 2021 172.28 175.50 164.50 166.15 838,037 -5.98(-3.47%)
Feb 24, 2021 169.43 176.68 166.05 172.13 930,814 +4.71(+2.81%)
Feb 23, 2021 162.50 171.76 157.77 167.42 1,433,035 +3.87(+2.37%)
Feb 22, 2021 180.30 184.00 163.01 163.55 2,065,894 -19.04(-10.43%)
Feb 19, 2021 193.07 193.07 181.50 182.59 2,510,000 -27.51(-13.09%)
Feb 18, 2021 217.21 218.40 208.19 210.10 782,525 -7.69(-3.53%)
Feb 17, 2021 217.32 224.36 212.65 217.79 389,989 -4.15(-1.87%)
Feb 16, 2021 232.00 232.00 217.70 221.94 618,640 -6.03(-2.65%)
Feb 12, 2021 231.12 232.22 225.67 227.97 466,900 -1.47(-0.64%)
Feb 11, 2021 240.00 240.42 227.40 229.44 449,446 -7.81(-3.29%)
Feb 10, 2021 237.40 242.50 229.20 237.25 403,295 +0.87(+0.37%)
Feb 09, 2021 233.00 241.29 232.19 236.38 456,751 +3.50(+1.50%)
Feb 08, 2021 239.27 254.82 225.27 232.88 1,305,933 -4.12(-1.74%)
Feb 05, 2021 230.57 238.09 225.21 237.00 444,700 +8.32(+3.64%)
Feb 04, 2021 235.55 235.55 222.46 228.68 672,793 -8.17(-3.45%)
Feb 03, 2021 236.00 238.19 230.84 236.85 373,514 +3.02(+1.29%)
Feb 02, 2021 254.90 255.40 233.76 233.83 754,537 -20.17(-7.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.