Register for real-time alerts, custom portfolio, and market movers
QDEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 42.50 | 0.28 | 0.66% | 42.92 | 43.29 | 41.87 | 902,037 |
| May 02 2024 | 42.22 | 2.54 | 6.40% | 41.57 | 43.07 | 39.10 | 1,715,416 |
| May 01 2024 | 39.68 | -0.87 | -2.15% | 40.34 | 40.62 | 39.45 | 844,842 |
| Apr 30 2024 | 40.55 | 1.19 | 3.02% | 38.51 | 40.72 | 38.51 | 942,372 |
| Apr 29 2024 | 39.36 | -0.28 | -0.71% | 39.82 | 41.27 | 39.17 | 795,960 |
| Apr 26 2024 | 39.64 | -0.05 | -0.13% | 39.49 | 40.405 | 39.30 | 547,285 |
| Apr 25 2024 | 39.69 | -1.13 | -2.77% | 40.75 | 40.75 | 38.91 | 913,664 |
| Apr 24 2024 | 40.82 | 0.42 | 1.04% | 39.73 | 40.84 | 39.18 | 950,453 |
| Apr 23 2024 | 40.40 | 1.32 | 3.38% | 38.98 | 40.82 | 38.98 | 1,192,796 |
| Apr 22 2024 | 39.08 | -0.04 | -0.10% | 39.07 | 39.61 | 38.33 | 907,832 |
| Apr 19 2024 | 39.12 | 0.86 | 2.25% | 38.19 | 39.47 | 37.78 | 1,106,262 |
| Apr 18 2024 | 38.26 | -0.45 | -1.16% | 38.63 | 39.12 | 38.095 | 1,039,114 |
| Apr 17 2024 | 38.71 | -1.59 | -3.95% | 40.35 | 40.35 | 38.67 | 754,588 |
| Apr 16 2024 | 40.30 | -1.15 | -2.77% | 41.07 | 41.18 | 39.86 | 807,334 |
| Apr 15 2024 | 41.45 | -0.72 | -1.71% | 42.20 | 42.49 | 41.23 | 551,123 |
| Apr 12 2024 | 42.17 | -0.81 | -1.88% | 42.62 | 43.105 | 42.00 | 597,956 |
| Apr 11 2024 | 42.98 | -1.01 | -2.30% | 44.85 | 44.85 | 42.65 | 641,462 |
| Apr 10 2024 | 43.99 | -0.64 | -1.43% | 43.45 | 44.45 | 43.00 | 711,905 |
| Apr 09 2024 | 44.63 | 1.28 | 2.95% | 43.67 | 44.95 | 43.4561 | 851,993 |
| Apr 08 2024 | 43.35 | 0.65 | 1.52% | 42.70 | 43.6325 | 42.64 | 583,084 |
| Apr 05 2024 | 42.70 | 0.02 | 0.05% | 42.68 | 43.30 | 41.97 | 805,215 |
| Apr 04 2024 | 42.68 | 0.15 | 0.35% | 42.72 | 44.22 | 42.46 | 1,408,897 |
| Apr 03 2024 | 42.53 | 0.38 | 0.90% | 42.08 | 42.74 | 41.92 | 1,499,123 |
| Apr 02 2024 | 42.15 | -4.85 | -10.32% | 47.12 | 47.17 | 41.75 | 2,437,495 |
| Apr 01 2024 | 47.00 | -0.94 | -1.96% | 47.94 | 47.94 | 46.53 | 760,124 |
| Mar 28 2024 | 47.94 | -0.32 | -0.66% | 48.35 | 49.08 | 47.87 | 522,613 |
| Mar 27 2024 | 48.26 | 1.26 | 2.68% | 47.44 | 48.4443 | 46.915 | 703,274 |
| Mar 26 2024 | 47.00 | -0.47 | -0.99% | 47.71 | 47.755 | 46.85 | 1,019,694 |
| Mar 25 2024 | 47.47 | 0.67 | 1.43% | 47.02 | 47.89 | 47.015 | 810,651 |
| Mar 22 2024 | 46.80 | -0.51 | -1.08% | 47.36 | 47.69 | 46.62 | 541,808 |
| Mar 21 2024 | 47.31 | -0.11 | -0.23% | 47.56 | 48.40 | 47.01 | 624,309 |
| Mar 20 2024 | 47.42 | -0.96 | -1.98% | 48.38 | 48.50 | 46.72 | 895,216 |
| Mar 19 2024 | 48.38 | -0.62 | -1.27% | 48.82 | 49.185 | 48.20 | 801,926 |
| Mar 18 2024 | 49.00 | 0.59 | 1.22% | 48.41 | 49.12 | 47.15 | 938,031 |
| Mar 15 2024 | 48.41 | 0.93 | 1.96% | 47.40 | 48.63 | 46.96 | 1,441,212 |
| Mar 14 2024 | 47.48 | 0.22 | 0.47% | 46.85 | 47.49 | 45.715 | 1,071,854 |
| Mar 13 2024 | 47.26 | 0.45 | 0.95% | 46.87 | 47.965 | 46.71 | 845,661 |
| Mar 12 2024 | 46.815 | 0.02 | 0.05% | 46.59 | 48.31 | 45.66 | 1,347,003 |
| Mar 11 2024 | 46.79 | 0.53 | 1.15% | 46.48 | 47.51 | 46.319 | 988,186 |
| Mar 08 2024 | 46.26 | 1.53 | 3.42% | 45.00 | 46.83 | 44.6936 | 1,251,959 |
| Mar 07 2024 | 44.73 | 1.86 | 4.34% | 43.36 | 45.25 | 43.3072 | 1,152,621 |
| Mar 06 2024 | 42.87 | -0.07 | -0.16% | 43.00 | 43.39 | 42.305 | 776,466 |
| Mar 05 2024 | 42.94 | -1.39 | -3.14% | 44.41 | 44.91 | 42.855 | 694,961 |
| Mar 04 2024 | 44.33 | -1.20 | -2.64% | 44.13 | 44.83 | 43.91 | 760,240 |
| Mar 01 2024 | 45.53 | -0.07 | -0.15% | 45.51 | 46.23 | 45.15 | 516,937 |
| Feb 29 2024 | 45.60 | 0.50 | 1.11% | 45.60 | 46.045 | 45.25 | 903,134 |
| Feb 28 2024 | 45.10 | -1.70 | -3.63% | 46.20 | 46.62 | 45.00 | 747,552 |
| Feb 27 2024 | 46.80 | 0.93 | 2.03% | 46.50 | 48.34 | 46.35 | 978,969 |
| Feb 26 2024 | 45.87 | -1.02 | -2.18% | 46.56 | 46.98 | 45.48 | 1,268,115 |
| Feb 23 2024 | 46.89 | 0.34 | 0.73% | 46.08 | 47.47 | 45.615 | 1,061,549 |
| Feb 22 2024 | 46.55 | -2.93 | -5.92% | 49.02 | 49.43 | 46.07 | 1,535,345 |
| Feb 21 2024 | 49.48 | 2.89 | 6.20% | 46.28 | 49.56 | 46.28 | 3,751,700 |
| Feb 20 2024 | 46.59 | 4.83 | 11.57% | 42.00 | 46.63 | 42.00 | 3,240,822 |
| Feb 16 2024 | 41.76 | -2.22 | -5.05% | 43.45 | 43.96 | 41.75 | 2,586,965 |
| Feb 15 2024 | 43.98 | -1.29 | -2.85% | 45.85 | 45.95 | 43.33 | 3,362,041 |
| Feb 14 2024 | 45.27 | -21.50 | -32.20% | 46.07 | 48.22 | 43.12 | 10,116,096 |
| Feb 13 2024 | 66.77 | -2.77 | -3.98% | 67.10 | 68.85 | 66.30 | 1,210,127 |
| Feb 12 2024 | 69.54 | 1.39 | 2.04% | 68.06 | 69.83 | 67.30 | 484,168 |
| Feb 09 2024 | 68.15 | 1.13 | 1.69% | 67.09 | 68.37 | 66.51 | 658,755 |
| Feb 08 2024 | 67.02 | -0.62 | -0.92% | 67.50 | 68.05 | 66.86 | 716,006 |
| Feb 07 2024 | 67.64 | -1.18 | -1.71% | 68.84 | 68.87 | 67.27 | 426,144 |
| Feb 06 2024 | 68.82 | 1.01 | 1.49% | 67.77 | 69.555 | 67.48 | 439,984 |
| Feb 05 2024 | 67.81 | -0.53 | -0.78% | 68.10 | 68.235 | 66.76 | 510,203 |
