$QDEL: Quidel Corporation - Common Stock
2024-06-27 QDEL 2024-06-27 03:02:31 0.00 0.00 2.61% QDEL 2024-06-27 04:02:40 0.00 21.44 2.61% QDEL 2024-06-27 05:02:33 37.64 33.76 2.61% QDEL 2024-06-27 08:02:48 34.67 33.76 2.61% QDEL 2024-06-27 10:02:35 33.39 33.24 -1.58% QDEL 2024-06-27 11:02:32 33.43 33.41 -1.06% QDEL 2024-06-27 12:02:34 33.64 33.60 -0.43% QDEL 2024-06-27 13:02:29 33.69 33.67 -0.27% QDEL 2024-06-27 14:02:41 33.56 33.53 -0.61% QDEL 2024-06-27 15:02:29 33.52 33.48 -0.76% QDEL 2024-06-27 16:02:36 33.89 32.88 -0.70% QDEL 2024-06-27 17:02:34 33.89 33.20 -2.58% QDEL 2024-06-27 19:02:48 34.10 33.20 0.39% QDEL 2024-06-27 20:02:53 0.00 0.00 0.39% 2024-06-28 QDEL 2024-06-28 04:02:37 0.00 21.44 0.39% QDEL 2024-06-28 05:02:36 37.01 28.76 0.39% QDEL 2024-06-28 08:02:34 34.09 32.53 0.39% QDEL 2024-06-28 09:02:32 34.09 33.16 0.39% QDEL 2024-06-28 10:02:38 33.08 33.03 -1.45% QDEL 2024-06-28 11:02:35 33.01 32.98 -1.60% QDEL 2024-06-28 12:02:41 33.55 33.50 0.09% QDEL 2024-06-28 13:02:35 33.30 33.26 -0.71% QDEL 2024-06-28 14:02:33 33.03 33.01 -1.51% QDEL 2024-06-28 15:02:36 32.90 32.89 -1.90% QDEL 2024-06-28 16:02:36 33.58 21.44 -0.92% QDEL 2024-06-28 17:02:38 37.01 32.79 -0.92% QDEL 2024-06-28 18:02:31 37.01 32.79 -1.58% QDEL 2024-06-28 20:03:09 0.00 0.00 -1.58% 2024-07-01 QDEL 2024-07-01 04:02:58 0.00 21.44 -1.58% QDEL 2024-07-01 05:02:38 37.01 28.76 -1.58% QDEL 2024-07-01 07:02:39 37.01 30.02 -1.58% QDEL 2024-07-01 08:02:48 34.09 30.02 -1.58% QDEL 2024-07-01 10:03:45 33.97 33.85 2.03% QDEL 2024-07-01 11:02:33 32.63 32.58 -1.82% QDEL 2024-07-01 12:02:35 32.48 32.45 -2.27% QDEL 2024-07-01 13:02:37 31.97 31.92 -3.79% QDEL 2024-07-01 14:02:38 32.04 31.98 -3.58% QDEL 2024-07-01 15:02:30 31.89 31.82 -4.03% QDEL 2024-07-01 16:02:36 34.48 31.50 -4.74% QDEL 2024-07-01 17:02:26 32.25 31.63 -4.79% QDEL 2024-07-01 18:02:37 34.48 31.63 -4.79% QDEL 2024-07-01 20:03:04 0.00 0.00 -4.79% 2024-07-02 QDEL 2024-07-02 05:02:41 37.41 28.81 -4.79% QDEL 2024-07-02 08:02:53 35.27 28.81 -4.79% QDEL 2024-07-02 09:02:51 32.30 28.76 -4.79% QDEL 2024-07-02 10:03:40 31.16 31.04 -1.72% QDEL 2024-07-02 11:02:33 31.32 31.29 -0.99% QDEL 2024-07-02 12:02:42 31.34 31.30 -0.93% QDEL 2024-07-02 13:02:32 31.34 31.31 -0.93% QDEL 2024-07-02 14:02:41 31.48 31.45 -0.51% QDEL 2024-07-02 15:02:27 31.39 31.36 -0.78% QDEL 2024-07-02 16:02:43 41.07 30.75 -0.81% QDEL 2024-07-02 17:02:35 34.73 30.75 -0.85% QDEL 2024-07-02 18:02:40 34.73 30.50 -0.85% QDEL 2024-07-02 20:03:24 0.00 0.00 -0.85% 2024-07-03 QDEL 2024-07-03 10:02:37 31.10 30.99 -1.14% QDEL 2024-07-03 11:02:36 30.74 30.68 -1.99% QDEL 2024-07-03 12:02:39 30.82 30.78 -1.83% QDEL 2024-07-03 13:02:37 34.98 30.50 -1.11% QDEL 2024-07-03 14:02:37 34.84 30.50 -1.12% QDEL 2024-07-03 17:02:36 0.00 0.00 -1.12% 2024-07-05 QDEL 2024-07-05 04:02:39 0.00 21.44 -1.12% QDEL 2024-07-05 05:02:35 37.41 27.71 -1.12% QDEL 2024-07-05 07:02:43 34.84 27.71 -1.12% QDEL 2024-07-05 09:03:02 34.84 28.18 -1.12% QDEL 2024-07-05 10:03:45 30.72 30.64 -1.15% QDEL 2024-07-05 11:02:37 31.18 31.14 0.51% QDEL 2024-07-05 12:02:35 31.21 31.17 0.64% QDEL 2024-07-05 13:02:34 31.10 31.07 0.22% QDEL 2024-07-05 14:02:31 31.29 31.25 0.80% QDEL 2024-07-05 15:02:32 31.19 31.15 0.48% QDEL 2024-07-05 16:02:40 31.87 30.79 0.80% QDEL 2024-07-05 17:02:35 31.87 30.57 0.81% QDEL 2024-07-05 18:02:33 32.10 30.57 0.81% QDEL 2024-07-05 20:03:31 0.00 0.00 2.10% 2024-07-08 QDEL 2024-07-08 05:02:37 43.20 27.71 2.10% QDEL 2024-07-08 07:02:41 34.84 30.32 2.10% QDEL 2024-07-08 10:04:27 31.30 31.17 -0.10% QDEL 2024-07-08 11:02:29 30.92 30.88 -0.87% QDEL 2024-07-08 12:02:42 30.31 30.28 -3.06% QDEL 2024-07-08 13:02:40 30.28 30.25 -3.29% QDEL 2024-07-08 14:02:36 30.18 30.15 -3.51% QDEL 2024-07-08 15:02:31 30.21 30.20 -3.39% QDEL 2024-07-08 16:02:43 30.95 30.02 -2.90% QDEL 2024-07-08 17:02:34 30.95 30.02 -2.88% QDEL 2024-07-08 18:02:36 33.70 30.02 -2.88% QDEL 2024-07-08 20:03:19 0.00 0.00 -2.88% 2024-07-09 QDEL 2024-07-09 05:02:36 43.20 23.78 -2.88% QDEL 2024-07-09 07:03:03 34.89 27.81 -2.88% QDEL 2024-07-09 09:03:02 34.89 27.71 -2.88% QDEL 2024-07-09 10:03:10 29.95 29.89 -1.31% QDEL 2024-07-09 11:02:57 30.06 30.02 -1.02% QDEL 2024-07-09 12:02:59 29.99 29.95 -1.31% QDEL 2024-07-09 13:06:49 30.16 30.10 -0.74% QDEL 2024-07-09 14:04:48 30.07 30.05 -0.99% QDEL 2024-07-09 15:02:48 29.89 29.85 -1.60% QDEL 2024-07-09 16:03:11 30.59 29.83 -1.12% QDEL 2024-07-09 17:03:10 30.59 29.83 -1.15% QDEL 2024-07-09 18:02:53 32.61 29.83 -1.15% QDEL 2024-07-09 19:08:22 34.73 29.83 -1.15% QDEL 2024-07-09 20:02:50 0.00 0.00 -1.15% 2024-07-10 QDEL 2024-07-10 05:02:57 43.20 23.78 -1.15% QDEL 2024-07-10 06:06:14 43.20 24.49 -1.15% QDEL 2024-07-10 07:04:04 35.27 25.61 -1.15% QDEL 2024-07-10 08:03:08 34.73 29.38 -1.15% QDEL 2024-07-10 09:02:57 32.00 29.38 -1.15% QDEL 2024-07-10 10:02:59 29.96 29.91 -0.33% QDEL 2024-07-10 11:02:48 29.90 29.84 -0.63% QDEL 2024-07-10 12:03:05 30.08 30.03 0.13% QDEL 2024-07-10 13:02:55 30.08 30.07 0.23% QDEL 2024-07-10 14:03:38 30.22 30.20 0.66% QDEL 2024-07-10 15:02:38 30.16 30.12 0.43% QDEL 2024-07-10 16:03:11 30.54 29.70 -0.16% QDEL 2024-07-10 17:03:06 30.54 29.70 -0.17% QDEL 2024-07-10 18:03:01 34.73 29.70 -0.17% QDEL 2024-07-10 20:03:50 0.00 0.00 -0.17% 2024-07-11 QDEL 2024-07-11 05:02:51 43.20 24.70 -0.17% QDEL 2024-07-11 07:02:49 37.97 28.96 -0.17% QDEL 2024-07-11 08:03:26 35.82 29.38 -0.17% QDEL 2024-07-11 10:03:36 31.85 31.77 6.30% QDEL 2024-07-11 11:03:03 31.58 31.51 5.30% QDEL 2024-07-11 12:03:42 31.15 31.10 3.93% QDEL 2024-07-11 13:03:01 31.08 31.04 3.60% QDEL 2024-07-11 14:04:13 31.39 31.37 4.73% QDEL 2024-07-11 15:03:05 31.33 31.31 4.53% QDEL 2024-07-11 16:03:51 32.00 30.87 5.06% QDEL 2024-07-11 17:03:02 32.00 30.87 5.07% QDEL 2024-07-11 18:03:29 32.00 30.56 5.07% QDEL 2024-07-11 20:02:50 0.00 0.00 5.07% 2024-07-12 QDEL 2024-07-12 05:02:18 35.06 27.95 5.07% QDEL 2024-07-12 07:02:20 35.06 28.01 5.07% QDEL 2024-07-12 08:02:58 32.29 30.58 5.07% QDEL 2024-07-12 09:02:16 35.06 31.53 5.07% QDEL 2024-07-12 10:02:49 31.74 31.69 0.73% QDEL 2024-07-12 11:02:20 32.53 32.47 3.44% QDEL 2024-07-12 12:02:47 32.39 32.36 2.97% QDEL 2024-07-12 13:02:20 32.38 32.34 2.90% QDEL 2024-07-12 14:02:55 32.42 32.40 3.10% QDEL 2024-07-12 15:02:21 32.47 32.43 3.20% QDEL 2024-07-12 16:02:50 35.20 32.38 3.00% QDEL 2024-07-12 17:02:22 35.20 32.38 2.86% QDEL 2024-07-12 20:02:51 0.00 0.00 2.86% 2024-07-15 QDEL 2024-07-15 05:02:16 43.20 32.40 2.86% QDEL 2024-07-15 07:02:14 35.82 32.40 2.86% QDEL 2024-07-15 10:02:59 31.91 31.84 -1.59% QDEL 2024-07-15 11:02:13 31.38 31.35 -3.24% QDEL 2024-07-15 12:02:53 31.55 31.52 -2.70% QDEL 2024-07-15 13:02:13 31.49 31.47 -2.89% QDEL 2024-07-15 14:02:53 31.64 31.62 -2.41% QDEL 2024-07-15 15:02:13 31.73 31.71 -2.16% QDEL 2024-07-15 16:02:49 32.40 31.20 -1.91% QDEL 2024-07-15 17:02:12 32.40 31.20 -0.74% QDEL 2024-07-15 18:02:56 35.82 31.20 -0.74% QDEL 2024-07-15 20:02:56 0.00 0.00 -0.74% 2024-07-16 QDEL 2024-07-16 05:02:25 43.20 27.26 -0.74% QDEL 2024-07-16 07:02:23 35.82 27.26 -0.74% QDEL 2024-07-16 08:02:46 32.99 27.26 0.00% QDEL 2024-07-16 09:02:18 33.00 28.18 -0.03% QDEL 2024-07-16 10:02:54 32.24 32.17 1.39% QDEL 2024-07-16 11:02:21 32.04 32.00 0.71% QDEL 2024-07-16 12:02:54 32.40 32.37 1.88% QDEL 2024-07-16 13:02:20 32.96 32.93 3.61% QDEL 2024-07-16 14:02:54 33.50 33.45 5.28% QDEL 2024-07-16 15:02:16 33.64 33.62 5.71% QDEL 2024-07-16 16:02:48 35.00 31.35 7.32% QDEL 2024-07-16 17:02:26 34.82 33.48 7.77% QDEL 2024-07-16 18:02:58 34.15 34.00 7.77% QDEL 2024-07-16 20:02:54 0.00 0.00 7.02% 2024-07-17 QDEL 2024-07-17 05:02:23 37.66 30.00 7.02% QDEL 2024-07-17 08:02:53 37.66 30.00 0.00% QDEL 2024-07-17 09:02:23 35.00 34.15 0.00% QDEL 2024-07-17 10:02:54 34.80 34.74 2.01% QDEL 2024-07-17 11:02:21 34.86 34.80 2.20% QDEL 2024-07-17 12:02:53 35.02 34.96 2.67% QDEL 2024-07-17 13:02:39 34.96 34.91 2.52% QDEL 2024-07-17 14:02:51 34.94 34.88 2.33% QDEL 2024-07-17 15:02:26 34.88 34.84 2.23% QDEL 2024-07-17 16:02:47 35.25 28.07 2.20% QDEL 2024-07-17 17:02:18 35.25 34.17 2.05% QDEL 2024-07-17 18:02:51 35.25 28.07 2.05% QDEL 2024-07-17 20:02:52 0.00 0.00 2.05% 2024-07-18 QDEL 2024-07-18 05:04:17 38.75 27.26 2.05% QDEL 2024-07-18 06:06:19 38.75 35.35 2.05% QDEL 2024-07-18 07:02:23 38.35 28.45 1.46% QDEL 2024-07-18 08:02:47 35.69 28.45 0.00% QDEL 2024-07-18 09:02:30 38.75 28.45 0.00% QDEL 2024-07-18 10:02:49 35.19 35.11 0.91% QDEL 2024-07-18 11:02:26 35.09 35.05 0.67% QDEL 2024-07-18 12:02:44 34.80 34.78 -0.18% QDEL 2024-07-18 13:02:28 34.78 34.73 -0.20% QDEL 2024-07-18 14:02:49 33.42 33.38 -4.16% QDEL 2024-07-18 15:02:29 33.72 33.66 -3.40% QDEL 2024-07-18 16:02:51 35.25 28.45 -4.83% QDEL 2024-07-18 17:02:31 33.85 32.55 -4.76% QDEL 2024-07-18 18:02:49 35.25 30.14 -4.76% QDEL 2024-07-18 19:02:30 35.25 30.32 -4.76% QDEL 2024-07-18 20:02:48 0.00 0.00 -4.76% 2024-07-19 QDEL 2024-07-19 05:02:34 38.75 27.26 -4.76% QDEL 2024-07-19 07:02:29 36.09 27.26 -4.76% QDEL 2024-07-19 08:02:42 36.09 27.26 0.00% QDEL 2024-07-19 09:02:31 35.33 27.26 0.00% QDEL 2024-07-19 10:02:44 33.59 33.53 1.09% QDEL 2024-07-19 11:02:36 33.43 33.36 0.55% QDEL 2024-07-19 12:02:40 33.83 33.76 1.69% QDEL 2024-07-19 13:02:37 34.05 34.00 2.32% QDEL 2024-07-19 14:02:43 34.12 34.08 2.55% QDEL 2024-07-19 15:02:35 34.45 34.42 3.53% QDEL 2024-07-19 16:02:37 35.00 34.02 4.28% QDEL 2024-07-19 17:02:29 35.00 34.02 4.49% QDEL 2024-07-19 18:02:39 35.00 30.25 4.49% QDEL 2024-07-19 20:02:43 0.00 0.00 4.49% 2024-07-22 QDEL 2024-07-22 05:02:35 38.75 27.26 4.49% QDEL 2024-07-22 07:02:27 38.16 30.19 4.49% QDEL 2024-07-22 08:02:49 38.30 30.19 0.00% QDEL 2024-07-22 10:02:49 35.09 34.97 0.99% QDEL 2024-07-22 11:02:29 35.52 35.47 2.44% QDEL 2024-07-22 12:02:48 35.63 35.59 2.77% QDEL 2024-07-22 13:02:18 35.23 35.19 1.57% QDEL 2024-07-22 14:02:44 35.29 35.20 1.78% QDEL 2024-07-22 15:02:25 35.33 35.29 1.87% QDEL 2024-07-22 16:02:47 35.75 34.69 2.08% QDEL 2024-07-22 17:02:27 35.75 34.70 0.03% QDEL 2024-07-22 18:02:42 35.75 34.71 0.03% QDEL 2024-07-22 19:02:29 35.75 34.70 0.03% QDEL 2024-07-22 20:02:46 0.00 0.00 0.03% 2024-07-23 QDEL 2024-07-23 05:02:22 43.20 27.26 0.03% QDEL 2024-07-23 07:02:28 39.18 27.26 0.03% QDEL 2024-07-23 08:02:44 39.18 27.26 0.00% QDEL 2024-07-23 09:02:26 45.13 23.84 0.00% QDEL 2024-07-23 10:02:44 36.17 36.12 2.22% QDEL 2024-07-23 11:02:28 36.11 36.04 1.99% QDEL 2024-07-23 12:02:43 36.30 36.25 2.57% QDEL 2024-07-23 13:02:26 36.41 36.38 2.94% QDEL 2024-07-23 14:02:43 36.87 36.82 4.21% QDEL 2024-07-23 15:02:28 37.05 37.02 4.79% QDEL 2024-07-23 16:02:42 37.37 36.70 4.50% QDEL 2024-07-23 17:02:26 37.37 36.70 4.41% QDEL 2024-07-23 18:02:39 37.37 36.70 4.92% QDEL 2024-07-23 20:02:40 0.00 0.00 4.92% 2024-07-24 QDEL 2024-07-24 05:02:29 42.01 33.85 4.92% QDEL 2024-07-24 06:02:42 42.01 37.03 4.92% QDEL 2024-07-24 07:02:27 40.43 37.03 4.92% QDEL 2024-07-24 08:02:41 40.43 37.03 0.00% QDEL 2024-07-24 09:02:32 37.29 37.03 0.99% QDEL 2024-07-24 10:02:45 38.74 38.71 5.06% QDEL 2024-07-24 11:02:40 39.57 39.51 7.35% QDEL 2024-07-24 12:02:47 39.50 39.45 7.24% QDEL 2024-07-24 13:02:31 39.28 39.25 6.59% QDEL 2024-07-24 14:02:46 39.56 39.52 7.38% QDEL 2024-07-24 15:02:33 38.57 38.54 4.55% QDEL 2024-07-24 16:02:51 39.99 37.02 4.13% QDEL 2024-07-24 17:02:39 39.15 37.68 3.95% QDEL 2024-07-24 18:02:40 39.99 37.68 3.95% QDEL 2024-07-24 19:02:42 39.99 37.02 3.95% QDEL 2024-07-24 20:02:45 0.00 0.00 3.95% 2024-07-25 QDEL 2024-07-25 05:02:31 38.40 27.26 3.95% QDEL 2024-07-25 06:02:48 38.40 37.55 3.95% QDEL 2024-07-25 08:02:55 38.40 37.55 0.00% QDEL 2024-07-25 09:02:33 38.40 34.34 0.00% QDEL 2024-07-25 10:02:49 39.06 38.93 1.46% QDEL 2024-07-25 11:02:36 38.84 38.78 1.35% QDEL 2024-07-25 12:02:49 38.98 38.94 1.52% QDEL 2024-07-25 13:02:28 39.32 39.28 2.49% QDEL 2024-07-25 14:02:46 39.03 38.98 1.65% QDEL 2024-07-25 15:02:26 38.76 38.71 0.92% QDEL 2024-07-25 16:02:49 39.70 38.17 -0.43% QDEL 2024-07-25 17:02:30 39.70 28.18 -0.60% QDEL 2024-07-25 20:02:47 0.00 0.00 -0.60% 2024-07-26 QDEL 2024-07-26 05:02:33 44.55 27.26 -0.60% QDEL 2024-07-26 08:02:41 44.55 38.25 0.00% QDEL 2024-07-26 09:02:31 40.47 38.28 0.00% QDEL 2024-07-26 10:02:46 38.89 38.75 1.48% QDEL 2024-07-26 11:02:31 38.66 38.59 1.02% QDEL 2024-07-26 12:02:41 39.54 39.49 3.39% QDEL 2024-07-26 13:02:32 39.00 38.95 1.88% QDEL 2024-07-26 14:02:40 39.70 39.66 3.80% QDEL 2024-07-26 15:02:30 39.35 39.33 2.92% QDEL 2024-07-26 16:02:42 39.66 38.16 1.74% QDEL 2024-07-26 17:02:29 39.66 38.16 1.75% QDEL 2024-07-26 18:02:41 39.99 35.21 1.75% QDEL 2024-07-26 20:02:48 0.00 0.00 1.75%