$QDEL: Quidel Corporation - Common Stock
2024-03-21 QDEL 2024-03-21 05:01:29 49.69 46.42 -1.16% QDEL 2024-03-21 06:01:52 49.69 47.46 -1.16% QDEL 2024-03-21 08:01:36 49.69 47.51 -1.16% QDEL 2024-03-21 09:01:09 48.17 47.51 -1.16% QDEL 2024-03-21 10:01:39 47.64 47.55 0.37% QDEL 2024-03-21 11:01:24 47.29 47.25 -0.35% QDEL 2024-03-21 12:01:43 47.95 47.89 1.05% QDEL 2024-03-21 13:01:16 47.46 47.40 -0.02% QDEL 2024-03-21 14:01:25 47.46 47.41 0.02% QDEL 2024-03-21 15:01:12 47.31 47.29 -0.25% QDEL 2024-03-21 16:01:27 49.00 47.00 -0.23% QDEL 2024-03-21 19:01:14 49.00 47.31 -0.23% QDEL 2024-03-21 20:01:31 0.00 0.00 -0.23% 2024-03-22 QDEL 2024-03-22 04:01:29 65.73 0.00 -0.23% QDEL 2024-03-22 05:01:04 47.31 42.00 -0.23% QDEL 2024-03-22 10:01:41 47.22 47.14 -0.19% QDEL 2024-03-22 11:01:20 47.10 47.03 -0.49% QDEL 2024-03-22 12:01:38 47.03 46.99 -0.59% QDEL 2024-03-22 13:01:23 47.05 47.03 -0.55% QDEL 2024-03-22 14:01:22 47.17 47.13 -0.32% QDEL 2024-03-22 15:01:20 47.10 47.08 -0.44% QDEL 2024-03-22 16:01:35 49.00 46.25 -1.08% QDEL 2024-03-22 20:01:33 0.00 0.00 -1.08% 2024-03-25 QDEL 2024-03-25 04:01:25 49.75 0.00 -1.08% QDEL 2024-03-25 05:01:27 49.00 38.41 -1.08% QDEL 2024-03-25 07:01:30 49.00 41.01 -1.08% QDEL 2024-03-25 08:01:30 48.88 42.11 -1.08% QDEL 2024-03-25 09:01:08 47.73 46.72 -1.08% QDEL 2024-03-25 10:01:47 47.72 47.56 1.59% QDEL 2024-03-25 11:01:17 47.49 47.40 1.25% QDEL 2024-03-25 12:01:38 47.73 47.68 1.92% QDEL 2024-03-25 13:01:29 47.52 47.47 1.46% QDEL 2024-03-25 14:01:33 47.61 47.57 1.69% QDEL 2024-03-25 15:01:34 47.60 47.58 1.69% QDEL 2024-03-25 16:01:30 48.42 46.52 1.42% QDEL 2024-03-25 17:01:08 48.42 46.52 1.43% QDEL 2024-03-25 18:01:09 49.00 46.50 1.43% QDEL 2024-03-25 20:01:35 0.00 0.00 1.43% 2024-03-26 QDEL 2024-03-26 04:01:22 52.00 0.00 1.43% QDEL 2024-03-26 05:01:05 52.00 38.41 1.43% QDEL 2024-03-26 07:01:10 52.00 42.31 1.43% QDEL 2024-03-26 08:01:43 49.49 42.31 1.43% QDEL 2024-03-26 09:01:13 52.00 42.31 1.43% QDEL 2024-03-26 10:01:29 47.63 47.57 0.24% QDEL 2024-03-26 11:01:14 47.40 47.35 -0.26% QDEL 2024-03-26 12:01:30 47.03 46.97 -0.98% QDEL 2024-03-26 13:01:17 47.21 47.18 -0.60% QDEL 2024-03-26 14:01:36 47.10 47.07 -0.79% QDEL 2024-03-26 15:01:07 47.07 47.04 -0.88% QDEL 2024-03-26 16:01:26 48.70 46.45 -1.00% QDEL 2024-03-26 17:01:09 47.94 46.45 -0.99% QDEL 2024-03-26 18:01:03 48.70 47.00 -0.99% QDEL 2024-03-26 20:01:18 0.00 0.00 -0.99% 2024-03-27 QDEL 2024-03-27 05:01:12 75.20 38.41 -0.99% QDEL 2024-03-27 06:01:27 49.18 46.82 -0.99% QDEL 2024-03-27 07:01:17 49.14 42.00 -0.99% QDEL 2024-03-27 08:01:32 48.29 46.88 -0.99% QDEL 2024-03-27 09:01:18 48.28 47.24 0.32% QDEL 2024-03-27 10:01:34 47.74 47.59 1.39% QDEL 2024-03-27 11:01:16 47.73 47.68 1.52% QDEL 2024-03-27 12:01:46 47.89 47.79 1.75% QDEL 2024-03-27 13:01:21 48.11 48.05 2.17% QDEL 2024-03-27 14:01:28 48.29 48.23 2.68% QDEL 2024-03-27 15:00:58 48.06 48.03 2.23% QDEL 2024-03-27 16:01:07 49.00 47.80 2.65% QDEL 2024-03-27 17:00:58 49.00 47.80 2.68% QDEL 2024-03-27 20:01:29 0.00 0.00 2.68% 2024-03-28 QDEL 2024-03-28 04:01:37 73.00 0.00 2.68% QDEL 2024-03-28 05:01:18 73.00 38.41 2.68% QDEL 2024-03-28 07:01:15 54.27 43.05 2.68% QDEL 2024-03-28 08:01:35 49.79 43.05 2.68% QDEL 2024-03-28 10:01:20 48.61 48.49 0.68% QDEL 2024-03-28 11:01:18 48.76 48.71 0.89% QDEL 2024-03-28 12:01:38 48.81 48.78 1.13% QDEL 2024-03-28 13:01:08 48.61 48.56 0.66% QDEL 2024-03-28 14:01:23 48.51 48.48 0.45% QDEL 2024-03-28 15:01:09 48.25 48.22 -0.06% QDEL 2024-03-28 16:01:26 48.19 47.00 -0.68% QDEL 2024-03-28 17:01:17 48.19 47.00 -0.66% QDEL 2024-03-28 20:01:12 0.00 0.00 -0.66% 2024-04-01 QDEL 2024-04-01 04:01:39 52.00 0.00 -0.66% QDEL 2024-04-01 05:01:24 52.00 38.41 -0.66% QDEL 2024-04-01 06:01:33 49.86 38.41 -0.66% QDEL 2024-04-01 07:01:12 49.86 44.50 -0.66% QDEL 2024-04-01 08:01:42 49.86 47.02 -0.66% QDEL 2024-04-01 09:01:18 49.86 47.06 -0.66% QDEL 2024-04-01 10:01:25 47.08 46.97 -1.82% QDEL 2024-04-01 11:01:19 47.25 47.16 -1.53% QDEL 2024-04-01 12:01:34 47.14 47.08 -1.72% QDEL 2024-04-01 13:01:19 47.12 47.10 -1.74% QDEL 2024-04-01 14:01:36 47.13 47.07 -1.80% QDEL 2024-04-01 15:01:11 47.11 47.07 -1.80% QDEL 2024-04-01 16:01:30 47.12 46.45 -1.95% QDEL 2024-04-01 17:01:00 47.12 46.45 -1.96% QDEL 2024-04-01 18:01:23 48.00 46.45 -1.96% QDEL 2024-04-01 20:01:18 0.00 0.00 -1.96% 2024-04-02 QDEL 2024-04-02 04:01:38 78.00 0.00 -1.96% QDEL 2024-04-02 05:01:10 59.56 38.41 -1.96% QDEL 2024-04-02 07:01:12 52.31 43.00 -1.96% QDEL 2024-04-02 08:01:31 48.18 43.00 -1.96% QDEL 2024-04-02 09:01:08 47.00 46.45 -1.96% QDEL 2024-04-02 10:01:33 44.39 44.22 -5.78% QDEL 2024-04-02 11:01:11 42.94 42.88 -8.55% QDEL 2024-04-02 12:01:36 42.19 42.16 -10.05% QDEL 2024-04-02 13:01:16 42.45 42.36 -9.55% QDEL 2024-04-02 14:01:35 42.33 42.26 -9.89% QDEL 2024-04-02 15:01:12 42.19 42.17 -10.08% QDEL 2024-04-02 16:01:38 44.73 41.90 -10.12% QDEL 2024-04-02 17:01:23 44.73 41.95 -10.32% QDEL 2024-04-02 18:01:20 42.99 41.95 -10.32% QDEL 2024-04-02 19:01:21 42.99 41.80 -10.91% QDEL 2024-04-02 20:01:30 0.00 0.00 -10.91% 2024-04-03 QDEL 2024-04-03 05:01:03 48.00 38.19 -10.91% QDEL 2024-04-03 07:01:21 43.65 38.19 -10.91% QDEL 2024-04-03 08:01:43 42.60 41.81 -10.91% QDEL 2024-04-03 09:01:10 42.61 40.00 -10.91% QDEL 2024-04-03 10:01:29 42.22 42.13 0.13% QDEL 2024-04-03 11:01:24 42.61 42.54 0.98% QDEL 2024-04-03 12:01:28 42.48 42.45 0.68% QDEL 2024-04-03 13:01:09 42.24 42.22 0.17% QDEL 2024-04-03 14:01:28 42.20 42.19 0.11% QDEL 2024-04-03 15:01:21 42.29 42.25 0.28% QDEL 2024-04-03 16:01:31 42.66 41.95 0.81% QDEL 2024-04-03 17:01:10 42.75 42.02 0.90% QDEL 2024-04-03 20:01:25 0.00 0.00 0.90% 2024-04-04 QDEL 2024-04-04 05:01:13 52.10 38.19 0.90% QDEL 2024-04-04 08:01:31 42.92 42.51 0.90% QDEL 2024-04-04 09:01:20 51.56 42.72 0.90% QDEL 2024-04-04 10:01:38 43.58 43.50 2.40% QDEL 2024-04-04 11:01:16 43.32 43.22 1.66% QDEL 2024-04-04 12:01:32 43.97 43.94 3.42% QDEL 2024-04-04 13:01:12 43.76 43.70 2.80% QDEL 2024-04-04 14:01:32 44.06 44.02 3.56% QDEL 2024-04-04 15:01:24 43.65 43.62 2.59% QDEL 2024-04-04 16:01:41 43.53 42.45 0.36% QDEL 2024-04-04 17:01:20 43.53 42.45 0.35% QDEL 2024-04-04 20:01:34 0.00 0.00 0.35% 2024-04-05 QDEL 2024-04-05 04:01:35 48.00 0.00 0.35% QDEL 2024-04-05 05:01:12 48.00 38.19 0.35% QDEL 2024-04-05 06:01:29 48.00 41.80 0.35% QDEL 2024-04-05 08:01:40 48.00 41.82 0.35% QDEL 2024-04-05 09:01:09 44.55 42.56 0.35% QDEL 2024-04-05 10:01:39 42.18 42.02 -1.29% QDEL 2024-04-05 11:01:19 42.31 42.27 -0.87% QDEL 2024-04-05 12:01:27 42.58 42.53 -0.31% QDEL 2024-04-05 13:01:13 43.04 42.98 0.73% QDEL 2024-04-05 14:01:36 42.91 42.87 0.47% QDEL 2024-04-05 15:01:15 43.06 43.01 0.82% QDEL 2024-04-05 16:01:37 42.98 42.50 0.05% QDEL 2024-04-05 17:01:15 42.98 42.50 -0.40% QDEL 2024-04-05 18:01:32 42.98 42.00 -0.40% QDEL 2024-04-05 20:01:27 0.00 0.00 -0.40% 2024-04-08 QDEL 2024-04-08 04:01:38 73.00 0.00 -0.40% QDEL 2024-04-08 05:01:27 49.60 37.59 -0.40% QDEL 2024-04-08 07:01:17 49.60 38.23 -0.40% QDEL 2024-04-08 08:01:33 49.60 41.82 -0.40% QDEL 2024-04-08 09:01:53 51.45 40.97 -0.40% QDEL 2024-04-08 10:01:41 43.04 43.00 0.73% QDEL 2024-04-08 11:01:18 43.21 43.17 1.15% QDEL 2024-04-08 12:01:39 43.08 43.05 0.87% QDEL 2024-04-08 13:01:10 42.98 42.94 0.59% QDEL 2024-04-08 14:01:29 43.25 43.21 1.25% QDEL 2024-04-08 15:01:11 43.60 43.58 2.09% QDEL 2024-04-08 16:01:34 44.73 42.56 1.53% QDEL 2024-04-08 17:01:11 44.22 42.56 1.52% QDEL 2024-04-08 18:01:34 44.73 42.56 1.52% QDEL 2024-04-08 20:01:22 0.00 0.00 1.52% 2024-04-09 QDEL 2024-04-09 04:01:41 55.00 0.00 1.52% QDEL 2024-04-09 05:01:13 49.60 37.59 1.52% QDEL 2024-04-09 06:01:25 49.60 41.08 1.52% QDEL 2024-04-09 08:01:38 43.30 41.81 1.52% QDEL 2024-04-09 09:01:22 45.69 43.30 -0.12% QDEL 2024-04-09 10:01:22 44.25 44.11 2.11% QDEL 2024-04-09 11:01:08 44.76 44.70 3.28% QDEL 2024-04-09 12:01:31 44.14 44.09 1.78% QDEL 2024-04-09 13:01:22 44.23 44.16 1.97% QDEL 2024-04-09 14:01:36 44.04 43.98 1.52% QDEL 2024-04-09 15:01:33 44.28 44.24 2.13% QDEL 2024-04-09 16:01:45 44.75 43.74 3.00% QDEL 2024-04-09 17:01:17 44.75 43.74 2.95% QDEL 2024-04-09 18:01:28 44.75 42.50 2.95% QDEL 2024-04-09 20:01:25 0.00 0.00 2.95% 2024-04-10 QDEL 2024-04-10 05:01:18 52.10 37.59 2.95% QDEL 2024-04-10 07:01:18 51.28 38.23 2.95% QDEL 2024-04-10 08:01:45 51.28 43.07 2.95% QDEL 2024-04-10 09:01:07 49.62 41.81 2.95% QDEL 2024-04-10 10:01:37 43.55 43.46 -2.68% QDEL 2024-04-10 11:01:18 44.15 44.10 -1.15% QDEL 2024-04-10 12:01:20 44.06 44.03 -1.31% QDEL 2024-04-10 13:01:16 43.92 43.84 -1.75% QDEL 2024-04-10 14:01:29 44.04 43.95 -1.43% QDEL 2024-04-10 15:01:14 43.85 43.80 -1.89% QDEL 2024-04-10 16:01:31 45.87 43.00 -1.48% QDEL 2024-04-10 17:01:12 44.87 43.00 -1.43% QDEL 2024-04-10 18:01:13 45.87 43.00 -1.43% QDEL 2024-04-10 20:01:22 0.00 0.00 -1.43% 2024-04-11 QDEL 2024-04-11 05:01:30 52.10 37.59 -1.43% QDEL 2024-04-11 07:01:14 51.56 38.05 -1.43% QDEL 2024-04-11 08:01:35 51.56 41.82 -1.43% QDEL 2024-04-11 09:01:09 54.26 41.81 -1.43% QDEL 2024-04-11 10:01:31 43.29 43.17 -1.73% QDEL 2024-04-11 11:01:11 42.99 42.95 -2.26% QDEL 2024-04-11 12:01:34 42.82 42.81 -2.60% QDEL 2024-04-11 13:01:14 42.80 42.76 -2.69% QDEL 2024-04-11 14:01:28 43.27 43.24 -1.61% QDEL 2024-04-11 15:01:18 43.29 43.27 -1.59% QDEL 2024-04-11 16:01:22 44.00 42.56 -2.26% QDEL 2024-04-11 17:01:23 43.84 42.56 -2.30% QDEL 2024-04-11 18:01:34 44.00 42.56 -2.30% QDEL 2024-04-11 20:01:30 0.00 0.00 -2.30% 2024-04-12 QDEL 2024-04-12 04:01:39 78.00 0.00 -2.30% QDEL 2024-04-12 05:01:28 52.10 41.00 -2.30% QDEL 2024-04-12 07:01:05 51.28 41.95 -2.30% QDEL 2024-04-12 08:01:08 51.28 41.96 -2.30% QDEL 2024-04-12 09:00:55 51.28 42.58 -2.30% QDEL 2024-04-12 10:01:49 42.72 42.64 -0.73% QDEL 2024-04-12 11:01:19 42.58 42.56 -0.89% QDEL 2024-04-12 12:01:11 42.33 42.29 -1.52% QDEL 2024-04-12 13:01:10 42.17 42.12 -1.95% QDEL 2024-04-12 14:01:25 42.18 42.13 -1.91% QDEL 2024-04-12 15:01:14 42.09 42.05 -2.07% QDEL 2024-04-12 16:01:41 43.01 41.95 -1.84% QDEL 2024-04-12 17:01:14 43.01 41.95 -1.88% QDEL 2024-04-12 18:01:28 44.47 41.95 -1.88% QDEL 2024-04-12 20:01:26 0.00 0.00 -1.88% 2024-04-13 QDEL 2024-04-13 12:38:54 QuidelOrtho: Attractive Valuation Despite Weak Performance 2024-04-15 QDEL 2024-04-15 04:01:28 73.00 0.00 -1.88% QDEL 2024-04-15 05:01:07 48.19 38.23 -1.88% QDEL 2024-04-15 07:01:16 48.19 41.85 -1.88% QDEL 2024-04-15 08:01:22 44.39 41.85 -1.88% QDEL 2024-04-15 09:01:05 44.39 42.28 -1.88% QDEL 2024-04-15 10:01:36 42.06 41.93 -0.40% QDEL 2024-04-15 11:01:22 41.81 41.76 -0.93% QDEL 2024-04-15 12:01:39 42.20 42.17 0.00% QDEL 2024-04-15 13:01:23 42.25 42.21 0.12% QDEL 2024-04-15 14:01:29 42.15 42.11 -0.07% QDEL 2024-04-15 15:01:16 41.44 41.39 -1.79% QDEL 2024-04-15 16:01:29 46.05 41.02 -1.68% QDEL 2024-04-15 17:01:05 42.28 41.02 -0.45% QDEL 2024-04-15 18:01:23 46.05 41.02 -0.45% QDEL 2024-04-15 20:01:33 0.00 0.00 -0.45% 2024-04-16 QDEL 2024-04-16 04:01:24 65.73 0.00 -0.45% QDEL 2024-04-16 05:01:06 48.19 37.50 -0.45% QDEL 2024-04-16 07:01:11 48.19 40.00 -0.45% QDEL 2024-04-16 08:01:19 48.19 41.01 -0.45% QDEL 2024-04-16 09:01:07 48.19 40.00 -0.45% QDEL 2024-04-16 10:01:25 40.37 40.28 -2.61% QDEL 2024-04-16 11:01:13 40.01 39.98 -3.44% QDEL 2024-04-16 12:01:26 40.46 40.42 -2.44% QDEL 2024-04-16 13:01:00 40.47 40.43 -2.42% QDEL 2024-04-16 14:01:29 40.85 40.82 -1.45% QDEL 2024-04-16 15:01:15 40.62 40.59 -2.02% QDEL 2024-04-16 16:01:36 42.22 40.01 -2.73% QDEL 2024-04-16 17:01:15 41.11 40.01 -2.77% QDEL 2024-04-16 18:01:26 42.22 40.17 -2.77% QDEL 2024-04-16 20:01:26 0.00 0.00 -2.77% 2024-04-17 QDEL 2024-04-17 05:01:22 46.02 36.13 -2.77% QDEL 2024-04-17 06:01:33 46.02 40.00 -2.77% QDEL 2024-04-17 08:01:23 42.39 40.02 -2.77% QDEL 2024-04-17 09:01:05 42.24 40.28 -2.77% QDEL 2024-04-17 10:01:40 39.73 39.57 -1.71% QDEL 2024-04-17 11:01:09 39.65 39.62 -1.62% QDEL 2024-04-17 12:01:29 39.68 39.63 -1.59% QDEL 2024-04-17 13:01:12 39.55 39.52 -1.88% QDEL 2024-04-17 14:01:35 39.60 39.57 -1.74% QDEL 2024-04-17 15:01:10 39.21 39.19 -2.63% QDEL 2024-04-17 16:01:36 39.48 38.57 -3.84% QDEL 2024-04-17 17:01:27 39.48 38.57 -3.95% QDEL 2024-04-17 18:01:18 40.70 38.57 -3.95% QDEL 2024-04-17 20:01:30 0.00 0.00 -3.23% 2024-04-18 QDEL 2024-04-18 04:01:23 65.73 0.00 -3.23% QDEL 2024-04-18 05:01:03 44.17 35.28 -3.23% QDEL 2024-04-18 06:01:22 44.17 38.75 -3.23% QDEL 2024-04-18 07:01:11 44.17 36.00 0.10% QDEL 2024-04-18 08:01:40 38.79 38.70 0.10% QDEL 2024-04-18 09:01:11 38.79 38.72 -0.32% QDEL 2024-04-18 10:01:37 38.49 38.42 -0.45% QDEL 2024-04-18 11:01:04 38.95 38.89 0.52% QDEL 2024-04-18 12:01:16 38.89 38.85 0.35% QDEL 2024-04-18 13:01:26 38.68 38.65 -0.12% QDEL 2024-04-18 14:01:36 38.54 38.51 -0.47% QDEL 2024-04-18 15:01:12 38.44 38.40 -0.69% QDEL 2024-04-18 16:01:27 39.98 38.00 -1.12% QDEL 2024-04-18 17:01:14 39.03 38.00 -1.16% QDEL 2024-04-18 18:01:10 39.98 38.00 -1.16% QDEL 2024-04-18 20:01:34 0.00 0.00 -1.16% 2024-04-19 QDEL 2024-04-19 04:01:26 65.73 0.00 -1.16% QDEL 2024-04-19 05:01:08 43.39 33.55 -1.16% QDEL 2024-04-19 08:01:24 39.97 37.78 -1.16% QDEL 2024-04-19 09:01:09 38.69 37.78 -1.16% QDEL 2024-04-19 10:01:46 38.09 38.01 -0.54% QDEL 2024-04-19 11:01:17 38.33 38.29 0.15% QDEL 2024-04-19 12:01:32 38.23 38.19 -0.15% QDEL 2024-04-19 13:01:24 39.32 39.29 2.71% QDEL 2024-04-19 14:01:31 38.99 38.94 1.76% QDEL 2024-04-19 15:01:10 39.11 39.07 2.09% QDEL 2024-04-19 16:01:35 40.00 38.35 2.22% QDEL 2024-04-19 17:01:11 40.00 38.35 2.25% QDEL 2024-04-19 18:01:16 40.00 37.77 2.25% QDEL 2024-04-19 20:01:28 0.00 0.00 2.25%