Quidel

QDEL
🏛️ usa →
28.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 132.81 136.96 132.50 134.99 0.7M
2021-12-30 128.99 133.79 128.00 133.10 0.8M
2021-12-29 127.75 128.40 124.59 128.00 0.9M
2021-12-28 131.99 133.00 125.38 126.97 1.5M
2021-12-27 137.36 138.46 131.10 131.94 1.6M
2021-12-23 140.30 144.40 135.15 137.39 5.4M
2021-12-22 168.01 170.78 162.05 166.24 0.6M
2021-12-21 180.00 180.06 160.97 166.94 1.3M
2021-12-20 167.95 179.50 167.56 174.59 2.4M
2021-12-17 152.15 164.52 150.15 161.75 1.0M
2021-12-16 151.00 157.00 147.44 152.39 0.8M
2021-12-15 139.98 150.30 139.51 150.11 0.5M
2021-12-14 140.51 142.29 137.81 141.11 0.3M
2021-12-13 134.01 143.87 133.54 141.40 0.5M
2021-12-10 137.74 138.98 133.74 134.06 0.3M
2021-12-09 142.50 144.76 137.81 138.48 0.3M
2021-12-08 142.80 144.51 140.07 142.65 0.3M
2021-12-07 141.90 145.00 141.02 143.21 0.4M
2021-12-06 145.15 146.00 137.29 139.70 0.5M
2021-12-03 147.00 150.19 143.01 147.95 0.5M
2021-12-02 144.69 151.73 143.63 146.50 0.5M
2021-12-01 145.87 147.73 139.57 144.69 0.5M
2021-11-30 150.91 153.99 146.61 147.56 0.6M
2021-11-29 143.80 150.19 138.52 149.80 0.7M
2021-11-26 144.23 152.58 140.40 144.81 0.8M
2021-11-24 133.67 135.24 130.00 131.66 0.4M
2021-11-23 142.61 142.61 130.91 135.16 0.8M
2021-11-22 152.50 152.50 142.53 144.76 0.4M
2021-11-19 146.49 152.69 145.94 152.50 0.7M
2021-11-18 148.34 148.55 140.19 144.71 0.6M
2021-11-17 149.21 149.86 146.95 149.02 0.5M
2021-11-16 146.74 150.73 145.34 149.26 0.6M
2021-11-15 143.89 146.66 142.31 146.33 0.6M
2021-11-12 134.46 144.67 134.30 143.68 1.0M
2021-11-11 126.01 134.47 126.01 134.06 0.7M
2021-11-10 121.53 126.85 121.35 125.77 0.3M
2021-11-09 126.58 127.89 121.36 122.19 0.4M
2021-11-08 122.01 126.33 120.89 125.94 0.5M
2021-11-05 133.75 133.99 120.10 121.10 1.1M
2021-11-04 138.50 138.64 133.93 136.14 0.5M
2021-11-03 133.36 139.01 132.76 138.39 0.4M
2021-11-02 138.04 138.68 132.25 133.10 0.3M
2021-11-01 132.77 137.99 132.15 137.50 0.5M
2021-10-29 131.92 134.67 131.72 132.77 0.3M
2021-10-28 132.90 136.00 131.70 132.66 0.3M
2021-10-27 134.03 134.41 128.70 132.29 0.3M
2021-10-26 134.62 134.62 131.76 133.89 0.2M
2021-10-25 134.87 135.72 132.31 134.16 0.2M
2021-10-22 133.82 135.98 133.02 134.88 0.2M
2021-10-21 131.83 134.97 131.62 133.98 0.2M
2021-10-20 132.59 132.70 128.55 131.10 0.6M
2021-10-19 129.06 132.91 127.80 130.02 1.0M
2021-10-18 128.41 130.60 126.54 127.22 0.6M
2021-10-15 134.57 135.84 128.07 128.24 0.7M
2021-10-14 138.88 140.30 134.52 135.01 0.3M
2021-10-13 134.85 138.64 134.65 138.30 0.2M
2021-10-12 136.00 138.81 134.31 134.78 0.4M
2021-10-11 137.88 139.46 135.62 135.85 0.3M
2021-10-08 144.55 148.00 136.74 138.04 0.9M
2021-10-07 135.64 137.45 134.80 136.21 0.4M
2021-10-06 133.07 135.67 130.67 135.24 0.4M
2021-10-05 137.45 137.51 131.94 133.79 0.4M
2021-10-04 134.01 137.48 131.58 137.36 0.3M
2021-10-01 136.99 137.00 127.11 134.33 0.6M
2021-09-30 140.42 143.91 139.41 141.15 0.2M
2021-09-29 139.26 143.68 138.91 140.01 0.3M
2021-09-28 140.33 141.50 136.13 138.77 0.3M
2021-09-27 144.11 144.67 139.22 141.60 0.5M
2021-09-24 153.80 153.93 146.94 146.94 0.4M
2021-09-23 154.25 157.97 152.19 153.47 0.4M
2021-09-22 157.22 157.38 153.15 154.77 0.5M
2021-09-21 153.64 158.10 151.60 157.32 0.6M
2021-09-20 150.17 153.57 147.87 152.73 0.6M
2021-09-17 145.18 154.88 144.98 153.48 1.3M
2021-09-16 147.36 147.36 141.36 144.44 0.3M
2021-09-15 147.42 148.89 145.59 147.11 0.7M
2021-09-14 142.62 147.03 141.81 146.35 0.5M
2021-09-13 148.92 149.48 141.47 142.71 0.6M
2021-09-10 143.13 152.51 143.00 149.43 1.1M
2021-09-09 139.11 142.32 138.55 141.08 0.5M
2021-09-08 139.67 141.98 138.66 140.19 0.5M
2021-09-07 140.63 141.78 138.00 139.50 0.6M
2021-09-03 138.65 142.95 137.00 141.89 0.3M
2021-09-02 136.31 142.83 135.98 140.44 0.7M
2021-09-01 129.90 136.11 128.53 135.54 0.5M
2021-08-31 129.80 131.25 127.28 128.95 0.6M
2021-08-30 128.30 132.13 127.71 129.99 0.4M
2021-08-27 124.75 130.00 124.04 127.64 0.6M
2021-08-26 121.34 124.91 120.02 124.73 0.4M
2021-08-25 121.20 122.60 120.51 121.33 0.3M
2021-08-24 120.88 122.74 118.43 121.80 0.8M
2021-08-23 118.85 121.35 116.47 120.33 0.9M
2021-08-20 113.47 119.63 112.43 118.75 0.7M
2021-08-19 117.10 118.00 114.00 114.31 0.6M
2021-08-18 121.37 121.68 117.87 118.05 0.4M
2021-08-17 119.76 123.15 118.87 120.73 0.5M
2021-08-16 121.80 122.20 118.30 120.10 0.5M
2021-08-13 125.51 126.42 121.50 122.02 0.5M
2021-08-12 126.50 127.47 123.84 124.73 0.5M
2021-08-11 130.47 130.47 125.60 126.85 0.3M
2021-08-10 131.07 132.86 128.42 130.17 0.5M
2021-08-09 125.11 133.52 124.59 129.87 0.8M
2021-08-06 129.16 131.95 119.80 125.01 2.0M
2021-08-05 144.76 146.32 140.57 144.00 0.5M
2021-08-04 141.47 146.11 140.67 145.87 0.6M
2021-08-03 139.78 142.93 139.54 141.44 0.6M
2021-08-02 141.73 142.56 136.78 140.16 0.6M
2021-07-30 143.24 144.67 141.19 141.47 0.5M
2021-07-29 142.99 145.53 142.37 142.95 0.3M
2021-07-28 137.55 142.97 137.09 142.45 0.6M
2021-07-27 139.41 139.89 132.89 137.20 0.8M
2021-07-26 149.37 150.79 139.10 139.73 0.8M
2021-07-23 148.58 150.75 146.27 150.21 1.3M
2021-07-22 138.88 150.68 138.35 149.52 1.8M
2021-07-21 136.50 139.74 131.15 138.89 0.9M
2021-07-20 136.13 137.15 131.57 136.94 1.0M
2021-07-19 122.14 135.36 121.98 135.03 1.1M
2021-07-16 117.34 126.84 116.58 125.12 0.6M
2021-07-15 117.49 117.50 115.94 116.77 0.4M
2021-07-14 118.27 118.31 115.27 116.09 0.4M
2021-07-13 122.01 122.80 116.30 117.81 0.7M
2021-07-12 122.69 126.84 122.07 122.44 0.6M
2021-07-09 122.34 123.23 118.92 123.00 0.6M
2021-07-08 118.00 122.42 116.30 121.25 0.7M
2021-07-07 126.80 127.43 115.51 120.26 1.5M
2021-07-06 126.24 129.85 125.68 126.80 0.8M
2021-07-02 128.19 128.95 124.17 125.29 0.5M
2021-07-01 127.74 130.86 126.65 128.60 0.6M
2021-06-30 132.50 133.13 125.75 128.12 1.4M
2021-06-29 127.56 135.60 126.50 132.12 2.0M
2021-06-28 119.08 127.29 119.00 127.07 0.9M
2021-06-25 115.23 119.70 114.80 119.09 1.5M
2021-06-24 112.90 115.70 112.85 114.96 0.3M
2021-06-23 111.50 115.00 111.30 112.85 0.4M
2021-06-22 111.54 111.80 109.75 111.18 0.3M
2021-06-21 113.00 113.13 110.05 111.82 0.5M
2021-06-18 112.72 114.11 112.42 113.80 0.6M
2021-06-17 111.13 114.50 110.68 112.76 0.3M
2021-06-16 110.87 113.07 109.89 112.03 0.4M
2021-06-15 115.51 115.51 110.82 111.00 0.3M
2021-06-14 115.03 118.24 114.10 115.38 0.4M
2021-06-11 115.18 117.80 114.48 114.77 0.4M
2021-06-10 111.37 116.67 110.73 115.68 0.7M
2021-06-09 112.30 113.80 111.05 112.42 0.4M
2021-06-08 109.59 111.97 108.77 111.70 0.7M
2021-06-07 104.00 110.29 103.96 109.28 1.2M
2021-06-04 106.50 107.75 103.31 104.07 2.0M
2021-06-03 108.00 111.52 107.04 107.84 1.9M
2021-06-02 110.43 112.19 107.94 108.28 1.9M
2021-06-01 115.58 115.93 108.41 109.33 1.9M
2021-05-28 122.30 125.87 118.01 118.11 0.4M
2021-05-27 120.00 121.97 118.52 121.50 0.4M
2021-05-26 119.62 121.60 118.21 120.04 0.4M
2021-05-25 115.35 120.02 115.35 119.04 0.5M
2021-05-24 116.67 118.58 114.70 115.32 0.4M
2021-05-21 121.00 123.08 115.85 115.98 0.7M
2021-05-20 117.20 121.77 116.68 120.56 0.5M
2021-05-19 115.74 117.39 114.00 117.03 0.5M
2021-05-18 116.65 117.95 115.78 116.99 0.5M
2021-05-17 117.75 120.70 115.54 116.17 0.5M
2021-05-14 117.89 118.70 114.72 118.21 0.6M
2021-05-13 120.00 120.00 112.62 116.50 0.7M
2021-05-12 113.02 121.21 112.15 119.94 1.0M
2021-05-11 113.11 117.12 111.34 114.72 0.6M
2021-05-10 121.10 121.10 115.20 116.39 0.9M
2021-05-07 108.34 125.90 107.10 120.93 2.3M
2021-05-06 112.22 113.73 107.66 108.54 1.0M
2021-05-05 109.43 112.55 108.21 112.50 1.1M
2021-05-04 107.42 110.24 104.42 110.01 1.0M
2021-05-03 105.74 110.99 104.40 108.56 1.0M
2021-04-30 107.00 108.88 104.66 104.79 1.0M
2021-04-29 111.38 111.40 107.02 107.68 1.0M
2021-04-28 115.00 115.00 110.94 111.00 0.7M
2021-04-27 120.64 122.46 114.94 115.02 0.8M
2021-04-26 115.41 123.24 114.85 120.33 1.3M
2021-04-23 105.93 116.15 105.93 116.01 3.5M
2021-04-22 119.95 124.83 119.55 122.22 0.8M
2021-04-21 118.72 120.92 115.83 119.01 0.6M
2021-04-20 122.30 122.82 117.75 119.51 0.5M
2021-04-19 128.00 128.46 120.41 122.32 0.8M
2021-04-16 126.21 129.32 123.71 128.83 0.6M
2021-04-15 130.11 131.20 124.32 125.98 1.0M
2021-04-14 128.38 131.21 128.07 129.24 0.5M
2021-04-13 128.26 132.26 125.39 129.60 0.7M
2021-04-12 123.67 128.36 122.34 127.30 0.6M
2021-04-09 128.25 128.52 121.50 123.20 0.8M
2021-04-08 130.80 133.48 128.33 128.33 0.7M
2021-04-07 130.09 131.78 128.12 130.24 0.5M
2021-04-06 132.82 133.52 128.80 130.21 0.6M
2021-04-05 134.57 136.69 131.00 132.21 1.0M
2021-04-01 132.63 139.42 129.15 130.31 1.0M
2021-03-31 127.70 130.58 125.48 127.93 0.6M
2021-03-30 121.96 126.90 119.45 126.39 0.7M
2021-03-29 125.31 126.00 121.57 123.19 0.8M
2021-03-26 126.92 127.20 121.35 126.30 0.8M
2021-03-25 126.10 127.00 122.75 126.13 1.1M
2021-03-24 137.10 137.10 128.63 128.79 0.7M
2021-03-23 140.16 140.42 136.17 136.86 0.6M
2021-03-22 137.00 141.25 135.41 139.88 0.6M
2021-03-19 137.97 139.40 134.75 137.13 1.1M
2021-03-18 140.44 141.85 133.93 134.68 0.7M
2021-03-17 136.99 144.26 134.10 142.80 0.8M
2021-03-16 142.39 143.57 136.83 138.90 0.9M
2021-03-15 137.74 144.00 136.91 141.06 0.6M
2021-03-12 132.08 136.80 127.62 136.19 0.9M
2021-03-11 134.07 136.88 130.48 134.33 1.6M
2021-03-10 158.04 161.21 127.20 130.01 3.3M
2021-03-09 157.00 162.60 154.38 155.88 0.8M
2021-03-08 152.10 156.00 147.78 152.48 0.8M
2021-03-05 148.60 152.76 138.29 151.30 0.9M
2021-03-04 150.55 151.34 140.63 147.99 1.1M
2021-03-03 162.37 162.37 149.50 151.60 1.0M
2021-03-02 168.17 170.00 161.00 161.29 0.9M
2021-03-01 170.15 173.50 165.40 166.84 0.8M
2021-02-26 167.65 170.48 162.83 164.26 0.8M
2021-02-25 172.28 175.50 164.50 166.15 0.8M
2021-02-24 169.43 176.68 166.05 172.13 0.9M
2021-02-23 162.50 171.76 157.78 167.42 1.4M
2021-02-22 180.30 184.00 163.01 163.55 2.1M
2021-02-19 193.07 193.07 181.50 182.59 2.5M
2021-02-18 217.21 218.40 208.19 210.10 0.8M
2021-02-17 219.00 224.36 212.65 217.79 0.4M
2021-02-16 232.00 232.00 217.70 221.94 0.6M
2021-02-12 231.12 232.22 225.67 227.97 0.5M
2021-02-11 240.00 240.42 227.40 229.44 0.4M
2021-02-10 237.40 242.50 229.20 237.25 0.4M
2021-02-09 233.00 241.29 232.19 236.38 0.5M
2021-02-08 239.27 254.82 225.27 232.88 1.3M
2021-02-05 230.57 238.09 225.21 237.00 0.4M
2021-02-04 235.55 235.55 222.47 228.68 0.7M
2021-02-03 236.00 238.19 230.84 236.85 0.4M
2021-02-02 254.90 255.40 233.76 233.83 0.8M
2021-02-01 251.84 258.49 249.00 254.00 0.6M
2021-01-29 241.39 265.00 240.00 250.97 1.4M
2021-01-28 222.55 230.00 221.72 227.30 0.5M
2021-01-27 224.02 233.98 216.65 224.21 0.6M
2021-01-26 241.00 242.64 226.09 226.18 0.7M
2021-01-25 241.42 255.25 235.34 238.49 1.3M
2021-01-22 222.59 236.33 216.67 233.61 1.2M
2021-01-21 214.59 222.74 210.17 218.49 0.9M
2021-01-20 202.00 213.86 201.42 212.58 0.9M
2021-01-19 207.51 208.14 198.40 201.24 1.0M
2021-01-15 199.93 204.91 195.95 204.49 1.0M
2021-01-14 200.72 201.63 187.29 198.03 1.3M
2021-01-13 203.19 209.98 197.00 197.94 0.9M
2021-01-12 198.82 205.34 198.82 203.19 0.7M
2021-01-11 195.01 202.00 194.00 200.00 1.0M
2021-01-08 197.21 206.57 187.08 198.55 1.7M
2021-01-07 205.50 212.00 175.00 194.95 3.2M
2021-01-06 195.95 205.83 195.02 204.07 0.9M
2021-01-05 188.05 200.40 185.50 199.86 0.8M
2021-01-04 181.88 190.63 177.38 190.28 0.7M