Quidel Corporation (QDEL) Historical Stock Data
44.84 ↑1.81 (4.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QDEL is up 0.29% a day on average. There have been 15 days where Quidel Corporation closed green and 15 days where QDEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 43.08 | 44.84 | ↑$1.76 (4.09%) | 42.69 | 45.98 | 1.87M |
| 2024-12-19 | 42.46 | 43.03 | ↑$0.57 (1.34%) | 41.64 | 43.32 | 1.30M |
| 2024-12-18 | 43.04 | 42.46 | ↓$0.58 (-1.35%) | 42.27 | 44.47 | 1.08M |
| 2024-12-17 | 43.92 | 43.03 | ↓$0.89 (-2.03%) | 43.00 | 45.44 | 1.26M |
| 2024-12-16 | 42.24 | 43.84 | ↑$1.60 (3.79%) | 41.45 | 44.01 | 1.45M |
| 2024-12-13 | 42.00 | 41.35 | ↓$0.65 (-1.55%) | 40.69 | 42.19 | 570.65K |
| 2024-12-12 | 41.57 | 41.60 | ↑$0.03 (0.07%) | 40.71 | 41.70 | 544.49K |
| 2024-12-11 | 39.65 | 41.52 | ↑$1.87 (4.72%) | 39.18 | 41.62 | 1.77M |
| 2024-12-10 | 39.86 | 38.50 | ↓$1.36 (-3.41%) | 38.32 | 40.06 | 837.35K |
| 2024-12-09 | 38.50 | 40.53 | ↑$2.03 (5.27%) | 38.35 | 40.68 | 878.81K |
| 2024-12-06 | 37.95 | 38.20 | ↑$0.25 (0.66%) | 37.66 | 38.70 | 606.15K |
| 2024-12-05 | 39.63 | 37.60 | ↓$2.03 (-5.12%) | 37.31 | 39.95 | 1.14M |
| 2024-12-04 | 40.17 | 39.84 | ↓$0.33 (-0.82%) | 39.30 | 40.74 | 676.66K |
| 2024-12-03 | 40.76 | 40.06 | ↓$0.70 (-1.72%) | 39.57 | 40.92 | 667.46K |
| 2024-12-02 | 40.70 | 40.95 | ↑$0.25 (0.61%) | 39.74 | 41.05 | 841.98K |
| 2024-11-29 | 41.38 | 41.00 | ↓$0.38 (-0.92%) | 40.32 | 41.38 | 320.52K |
| 2024-11-27 | 41.35 | 41.12 | ↓$0.23 (-0.56%) | 40.84 | 42.58 | 795.42K |
| 2024-11-26 | 41.02 | 40.98 | ↓$0.04 (-0.10%) | 40.36 | 41.28 | 0.96M |
| 2024-11-25 | 40.90 | 41.16 | ↑$0.26 (0.64%) | 40.51 | 41.51 | 1.49M |
| 2024-11-22 | 37.89 | 40.14 | ↑$2.25 (5.94%) | 37.49 | 40.81 | 4.30M |
| 2024-11-21 | 37.82 | 37.89 | ↑$0.07 (0.19%) | 37.47 | 38.35 | 1.22M |
| 2024-11-20 | 36.98 | 37.48 | ↑$0.50 (1.35%) | 36.30 | 38.06 | 4.01M |
| 2024-11-19 | 37.21 | 38.58 | ↑$1.37 (3.68%) | 37.20 | 38.67 | 519.92K |
| 2024-11-18 | 35.87 | 37.39 | ↑$1.52 (4.24%) | 35.60 | 37.88 | 829.01K |
| 2024-11-15 | 38.68 | 36.18 | ↓$2.50 (-6.46%) | 35.66 | 39.00 | 1.15M |
| 2024-11-14 | 39.82 | 38.96 | ↓$0.86 (-2.16%) | 38.36 | 39.82 | 768.52K |
| 2024-11-13 | 40.96 | 40.02 | ↓$0.94 (-2.29%) | 39.32 | 41.29 | 621.05K |
| 2024-11-12 | 42.70 | 41.14 | ↓$1.56 (-3.65%) | 41.12 | 43.30 | 711.13K |
| 2024-11-11 | 43.18 | 42.98 | ↓$0.20 (-0.46%) | 42.27 | 43.65 | 1.65M |
| 2024-11-08 | 41.77 | 43.75 | ↑$1.98 (4.74%) | 41.51 | 46.00 | 2.49M |
Create an account or log in to view more rows.
$QDEL Bears go home!
$QDEL I'm friggin bored. Just give us our money already
$QDEL YALL READY????????
$QDEL Green today if ya buy
$QDEL Momentum is building...
$QDEL recovery hasn’t even started yet.. imo
$QDEL Same thing
different day
$QDEL how low can she go
$QDEL wow. The volume is so low today. Unreal
$QDEL Who else bought the dip on Friday?