Historical Data for Quidel Corporation (QDEL)

$ 246.64   1.68 (+0.69%) Volume: 523.32k 4:00 PM EDT 10-Jul-2020
After Hours:  $ 246.20   -0.44 (-0.18%) Volume: 8.5k 7:42 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 245.39 247.22 242.02 246.64 523.31k 1.68 0.69% 246.64 128.22m 9,852
07/09/20 240.00 248.00 232.62 244.96 653.75k 7.48 3.15% 244.96 157.88m 13,769
07/08/20 228.97 243.68 228.97 237.48 1.25m 12.50 5.56% 237.48 298.39m 20,877
07/07/20 228.18 228.50 218.16 224.98 1.25m -10.59 -4.50% 224.98 279.16m 21,614
07/06/20 227.50 236.7599 226.80 235.57 1.15m 8.53 3.76% 235.57 267.81m 17,629
07/02/20 219.91 229.26 218.75 227.04 923.71k 6.28 2.84% 227.04 208.97m 15,422
07/01/20 224.00 225.82 213.3488 220.76 1.04m -2.98 -1.33% 220.76 228.04m 18,229
06/30/20 211.38 226.39 211.38 223.74 1.1m 13.31 6.33% 223.74 243.21m 18,233
06/29/20 227.45 228.00 208.22 210.43 1.39m -10.57 -4.78% 210.43 296.96m 22,522
06/26/20 210.38 222.28 206.85 221.00 5.67m 13.12 6.31% 221.00 1.25b 33,145
06/25/20 201.18 207.88 198.01 207.88 801.72k 7.38 3.68% 207.88 163.17m 17,017
06/24/20 205.34 210.00 197.63 200.50 971.18k -6.77 -3.27% 200.50 195.98m 18,710
06/23/20 211.51 216.75 205.595 207.27 945.61k -2.60 -1.24% 207.27 199.62m 17,159
06/22/20 211.52 212.99 202.29 209.87 1.23m -0.51 -0.24% 209.87 256.86m 19,905
06/19/20 209.20 217.4899 207.04 210.38 6.87m 2.34 1.12% 210.38 1.45b 35,398
06/18/20 208.48 217.77 207.13 208.04 1.56m 0.87 0.42% 208.04 329.55m 22,983
06/17/20 206.90 217.99 206.14 207.17 1.35m -0.07 -0.03% 207.17 286.22m 24,155
06/16/20 208.55 209.00 193.33 207.24 1.47m 3.80 1.87% 207.24 298.85m 26,575
06/15/20 179.53 204.95 178.475 203.44 2.81m 31.64 18.42% 203.44 551.48m 49,917