Quidel Corporation (QDEL) Historical Stock Data
39.09 ↑0.83 (2.17%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QDEL is down -0.39% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 38.63 | 38.26 | ↓$0.37 (-0.96%) | 38.10 | 39.12 | 1.04M |
| 2024-04-17 | 40.35 | 38.71 | ↓$1.64 (-4.06%) | 38.67 | 40.35 | 754.59K |
| 2024-04-16 | 41.07 | 40.30 | ↓$0.77 (-1.87%) | 39.86 | 41.18 | 807.33K |
| 2024-04-15 | 42.20 | 41.45 | ↓$0.75 (-1.78%) | 41.23 | 42.49 | 551.12K |
| 2024-04-12 | 42.62 | 42.17 | ↓$0.45 (-1.06%) | 42.00 | 43.11 | 597.96K |
| 2024-04-11 | 44.85 | 42.98 | ↓$1.87 (-4.17%) | 42.65 | 44.85 | 641.46K |
| 2024-04-10 | 43.45 | 43.99 | ↑$0.54 (1.24%) | 43.00 | 44.45 | 711.91K |
| 2024-04-09 | 43.67 | 44.63 | ↑$0.96 (2.20%) | 43.46 | 44.95 | 851.99K |
| 2024-04-08 | 42.83 | 43.35 | ↑$0.52 (1.21%) | 42.64 | 43.63 | 583.08K |
| 2024-04-05 | 42.68 | 42.70 | ↑$0.02 (0.05%) | 41.97 | 43.30 | 805.22K |
| 2024-04-04 | 42.72 | 42.68 | ↓$0.04 (-0.09%) | 42.46 | 44.22 | 1.34M |
| 2024-04-03 | 42.08 | 42.53 | ↑$0.45 (1.07%) | 41.92 | 42.74 | 1.50M |
| 2024-04-02 | 47.12 | 42.15 | ↓$4.97 (-10.55%) | 41.75 | 47.17 | 2.44M |
| 2024-04-01 | 47.94 | 47.00 | ↓$0.94 (-1.96%) | 46.53 | 47.94 | 760.12K |
| 2024-03-28 | 48.35 | 47.94 | ↓$0.41 (-0.85%) | 47.87 | 49.08 | 522.61K |
| 2024-03-27 | 47.44 | 48.26 | ↑$0.82 (1.73%) | 46.92 | 48.44 | 703.27K |
| 2024-03-26 | 47.71 | 47.00 | ↓$0.71 (-1.49%) | 46.85 | 47.76 | 1.02M |
| 2024-03-25 | 47.02 | 47.47 | ↑$0.45 (0.96%) | 47.02 | 47.89 | 810.69K |
| 2024-03-22 | 47.36 | 46.80 | ↓$0.56 (-1.18%) | 46.62 | 47.69 | 541.81K |
| 2024-03-21 | 47.56 | 47.31 | ↓$0.25 (-0.53%) | 47.01 | 48.40 | 624.31K |
| 2024-03-20 | 48.38 | 47.42 | ↓$0.96 (-1.98%) | 46.72 | 48.50 | 895.42K |
| 2024-03-19 | 48.85 | 48.38 | ↓$0.47 (-0.96%) | 48.20 | 49.19 | 801.93K |
| 2024-03-18 | 48.41 | 49.00 | ↑$0.59 (1.22%) | 47.15 | 49.12 | 0.94M |
| 2024-03-15 | 47.40 | 48.41 | ↑$1.01 (2.13%) | 46.96 | 48.63 | 1.44M |
| 2024-03-14 | 46.85 | 47.48 | ↑$0.63 (1.34%) | 45.72 | 47.49 | 1.07M |
| 2024-03-13 | 46.87 | 47.26 | ↑$0.39 (0.83%) | 46.71 | 47.97 | 845.66K |
| 2024-03-12 | 46.59 | 46.82 | ↑$0.22 (0.48%) | 45.66 | 48.31 | 1.30M |
| 2024-03-11 | 46.48 | 46.79 | ↑$0.31 (0.67%) | 46.32 | 47.51 | 0.99M |
| 2024-03-08 | 44.74 | 46.26 | ↑$1.52 (3.40%) | 44.69 | 46.83 | 1.25M |
| 2024-03-07 | 43.36 | 44.73 | ↑$1.37 (3.16%) | 43.31 | 45.25 | 1.15M |
Create an account or log in to view more rows.
$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?
$QDEL pressure
$QDEL I gave in! Bought more 100 shares
$QDEL what happened?
$QDEL Buying again tomorrow.