Quidel Cp (NQ: QDEL )

196.77 USD +4.81 (+2.51%)
Official Closing Price Updated: 7:56 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 191.81 197.81 187.75 196.77 575,900 +4.81(+2.51%)
Sep 24, 2020 195.10 197.98 189.74 191.96 728,044 -4.25(-2.17%)
Sep 23, 2020 196.94 203.70 188.13 196.21 864,923 -2.77(-1.39%)
Sep 22, 2020 204.01 204.48 192.61 198.98 1,289,491 -1.02(-0.51%)
Sep 21, 2020 186.00 203.25 185.43 200.00 2,019,071 +10.69(+5.65%)
Sep 18, 2020 174.48 191.58 169.58 189.31 2,384,700 +18.56(+10.87%)
Sep 17, 2020 161.33 172.71 157.26 170.75 1,053,383 +6.03(+3.66%)
Sep 16, 2020 161.01 168.50 161.01 164.72 787,285 +2.30(+1.42%)
Sep 15, 2020 162.07 163.93 158.25 162.42 939,957 +3.03(+1.90%)
Sep 14, 2020 162.93 166.00 155.50 159.39 1,216,027 -1.80(-1.12%)
Sep 11, 2020 156.37 166.22 155.70 161.19 1,492,000 +8.96(+5.89%)
Sep 10, 2020 154.41 156.60 150.78 152.23 631,650 -0.47(-0.31%)
Sep 09, 2020 154.21 156.71 151.58 152.70 943,349 +0.71(+0.47%)
Sep 08, 2020 150.51 159.68 150.00 151.99 1,041,453 -2.42(-1.57%)
Sep 04, 2020 155.98 158.50 143.28 154.41 1,312,800 -3.74(-2.36%)
Sep 03, 2020 163.82 168.27 154.63 158.15 1,591,995 -9.65(-5.75%)
Sep 02, 2020 162.45 172.18 158.72 167.80 2,283,945 +9.43(+5.95%)
Sep 01, 2020 177.30 181.43 156.02 158.37 2,481,908 -17.59(-10.00%)
Aug 31, 2020 164.27 177.76 162.74 175.96 1,966,831 +12.99(+7.97%)
Aug 28, 2020 172.33 178.00 160.66 162.97 3,148,100 -11.59(-6.64%)
Aug 27, 2020 168.01 182.00 135.02 174.56 13,437,609 -48.38(-21.70%)
Aug 26, 2020 232.00 233.10 220.05 222.94 684,528 -9.96(-4.28%)
Aug 25, 2020 225.61 233.63 222.32 232.90 740,563 +4.69(+2.06%)
Aug 24, 2020 245.89 245.99 224.39 228.21 944,934 -13.31(-5.51%)
Aug 21, 2020 246.50 246.52 238.17 241.52 559,900 -6.08(-2.46%)
Aug 20, 2020 240.57 251.42 238.07 247.60 616,181 +6.52(+2.70%)
Aug 19, 2020 248.87 250.00 239.09 241.08 637,047 -7.75(-3.11%)
Aug 18, 2020 249.38 249.55 237.60 248.83 762,869 +1.59(+0.64%)
Aug 17, 2020 243.96 248.50 232.51 247.24 717,559 +1.31(+0.53%)
Aug 14, 2020 252.00 253.33 243.01 245.93 418,700 -3.44(-1.38%)
Aug 13, 2020 242.51 253.83 241.14 249.37 682,534 +9.78(+4.08%)
Aug 12, 2020 237.20 247.32 230.16 239.59 1,035,625 +10.00(+4.36%)
Aug 11, 2020 225.69 243.29 217.97 229.59 1,244,094 -0.10(-0.04%)
Aug 10, 2020 272.76 272.94 227.60 229.69 1,904,750 -43.07(-15.79%)
Aug 07, 2020 288.00 292.95 269.24 272.76 713,400 -12.59(-4.41%)
Aug 06, 2020 305.72 306.72 275.16 285.35 898,927 -16.61(-5.50%)
Aug 05, 2020 302.00 303.95 296.02 301.96 629,892 +3.40(+1.14%)
Aug 04, 2020 293.91 300.85 289.62 298.56 641,928 +4.74(+1.61%)
Aug 03, 2020 288.00 298.36 284.15 293.82 829,551 +11.35(+4.02%)
Jul 31, 2020 277.19 287.88 267.12 282.47 936,100 +11.97(+4.43%)
Jul 30, 2020 257.88 272.99 256.36 270.50 623,074 +11.03(+4.25%)
Jul 29, 2020 255.26 261.89 253.77 259.47 438,315 +4.52(+1.77%)
Jul 28, 2020 259.10 260.22 253.29 254.95 566,582 -4.73(-1.82%)
Jul 27, 2020 261.35 266.91 258.50 259.68 669,828 +4.17(+1.63%)
Jul 24, 2020 252.34 259.59 243.06 255.51 581,500 -1.73(-0.67%)
Jul 23, 2020 263.75 272.68 255.31 257.24 578,861 -6.51(-2.47%)
Jul 22, 2020 259.97 271.02 257.87 263.75 745,766 +5.27(+2.04%)
Jul 21, 2020 263.01 264.45 257.32 258.48 739,968 -2.91(-1.11%)
Jul 20, 2020 272.70 277.67 259.41 261.39 1,370,499 -5.61(-2.10%)
Jul 17, 2020 244.29 268.21 243.56 267.00 1,102,400 +24.27(+10.00%)
Jul 16, 2020 245.93 246.89 238.01 242.73 335,212 -3.45(-1.40%)
Jul 15, 2020 242.45 247.81 236.43 246.18 577,625 +6.36(+2.65%)
Jul 14, 2020 234.02 241.24 224.15 239.82 803,494 +5.31(+2.26%)
Jul 13, 2020 250.26 254.31 233.33 234.51 908,088 -12.13(-4.92%)
Jul 10, 2020 245.39 247.22 242.02 246.64 523,300 +1.68(+0.69%)
Jul 09, 2020 240.00 248.00 232.62 244.96 653,715 +7.48(+3.15%)
Jul 08, 2020 228.97 243.68 228.97 237.48 1,250,108 +12.50(+5.56%)
Jul 07, 2020 228.18 228.50 218.16 224.98 1,248,727 -10.59(-4.50%)
Jul 06, 2020 227.50 236.76 226.80 235.57 1,143,209 +8.53(+3.76%)
Jul 02, 2020 219.91 229.26 218.75 227.04 923,200 +6.28(+2.84%)
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.