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
2025-09-26 26.91 28.37 26.68 28.33 1.6M
2025-09-25 26.18 26.59 25.95 26.54 1.4M
2025-09-24 27.31 27.67 26.11 26.69 1.2M
2025-09-23 28.44 29.21 27.44 27.45 1.0M
2025-09-22 28.76 28.97 28.37 28.46 1.0M
2025-09-19 29.74 29.75 28.68 28.78 1.7M
2025-09-18 29.27 29.97 28.82 29.74 1.3M
2025-09-17 29.47 30.23 28.41 28.73 1.2M
2025-09-16 29.10 30.28 28.91 29.53 1.6M
2025-09-15 28.75 29.08 28.24 28.92 1.6M
2025-09-12 29.81 30.16 28.55 28.57 1.2M
2025-09-11 27.63 30.01 27.62 29.94 1.7M
2025-09-10 28.46 28.83 27.45 27.63 0.7M
2025-09-09 28.51 28.83 28.10 28.56 0.9M
2025-09-08 28.45 28.56 27.68 28.47 0.9M
2025-09-05 28.07 29.25 28.00 28.68 1.0M
2025-09-04 27.50 28.18 26.81 27.79 1.1M
2025-09-03 28.30 28.84 27.48 27.61 0.9M
2025-09-02 27.95 28.48 27.44 28.25 1.3M
2025-08-29 28.08 29.25 27.91 28.69 1.2M
2025-08-28 27.75 28.06 27.27 28.00 1.3M
2025-08-27 27.74 28.40 27.54 27.77 1.4M
2025-08-26 27.65 28.24 27.41 27.92 1.8M
2025-08-25 27.73 27.73 26.80 27.65 1.5M
2025-08-22 26.47 28.22 25.92 27.90 1.7M
2025-08-21 26.04 26.16 25.43 25.66 0.7M
2025-08-20 26.70 26.88 25.91 26.34 0.8M
2025-08-19 25.87 26.76 25.87 26.75 0.8M
2025-08-18 25.93 26.55 25.67 25.82 0.9M
2025-08-15 26.28 26.55 25.69 25.93 1.0M
2025-08-14 26.46 26.60 25.53 25.95 0.9M
2025-08-13 25.43 27.13 25.09 27.08 1.6M
2025-08-12 23.83 25.33 23.72 25.19 1.1M
2025-08-11 23.83 24.04 23.20 23.64 1.3M
2025-08-08 24.40 24.46 23.70 23.91 1.1M
2025-08-07 23.44 24.44 23.11 24.40 1.7M
2025-08-06 27.26 27.27 23.28 23.44 2.8M
2025-08-05 24.20 24.45 23.50 23.68 2.3M
2025-08-04 23.02 24.14 22.62 24.11 1.8M
2025-08-01 22.83 22.85 22.05 22.81 1.6M
2025-07-31 23.99 24.21 22.89 23.02 1.8M
2025-07-30 25.44 25.53 24.22 24.29 1.4M
2025-07-29 25.94 26.18 25.15 25.44 1.9M
2025-07-28 27.29 27.29 26.08 26.09 1.4M
2025-07-25 26.54 27.42 26.01 27.39 1.2M
2025-07-24 26.29 27.36 26.20 26.33 1.2M
2025-07-23 26.15 26.98 25.86 26.60 1.7M
2025-07-22 25.33 26.67 25.32 25.54 1.7M
2025-07-21 25.55 26.08 25.25 25.30 1.8M
2025-07-18 27.22 27.22 25.44 25.45 1.5M
2025-07-17 27.29 27.75 26.49 26.68 1.8M
2025-07-16 28.04 28.12 27.28 27.57 1.3M
2025-07-15 29.12 29.36 27.79 27.95 1.1M
2025-07-14 30.03 30.03 28.36 28.86 1.2M
2025-07-11 31.18 31.31 30.10 30.34 0.9M
2025-07-10 31.59 32.70 31.21 31.55 1.0M
2025-07-09 30.77 31.80 30.13 31.57 1.2M
2025-07-08 29.30 31.08 29.22 30.82 1.6M
2025-07-07 29.72 30.32 28.83 29.22 1.4M
2025-07-03 30.25 30.40 29.67 30.19 1.0M
2025-07-02 29.76 30.32 29.62 30.18 1.2M
2025-07-01 28.43 31.25 28.43 29.79 1.4M
2025-06-30 28.98 29.83 28.57 28.82 1.7M
2025-06-27 28.65 28.96 28.11 28.87 10.8M
2025-06-26 28.08 28.74 27.92 28.70 1.3M
2025-06-25 28.68 28.68 27.40 28.11 1.0M
2025-06-24 27.97 28.81 27.58 28.67 1.2M
2025-06-23 27.69 28.02 26.91 27.65 1.1M
2025-06-20 28.79 28.79 27.64 28.03 1.5M
2025-06-18 28.00 28.55 27.84 28.33 1.2M
2025-06-17 28.87 29.19 28.02 28.03 1.2M
2025-06-16 29.08 29.84 28.77 29.22 0.9M
2025-06-13 29.02 29.57 28.56 28.90 0.9M
2025-06-12 30.84 30.84 29.75 29.88 0.7M
2025-06-11 31.04 31.45 30.47 30.97 1.1M
2025-06-10 30.49 31.44 30.26 30.92 0.8M
2025-06-09 30.33 30.94 29.89 30.21 1.0M
2025-06-06 30.21 30.57 29.06 29.53 0.9M
2025-06-05 31.20 31.38 29.76 29.90 1.1M
2025-06-04 30.22 32.28 30.22 31.08 1.1M
2025-06-03 29.71 30.59 29.26 30.29 1.0M
2025-06-02 30.45 30.54 29.43 29.65 0.9M
2025-05-30 30.65 30.78 30.16 30.67 1.3M
2025-05-29 32.11 32.11 30.35 30.75 0.9M
2025-05-28 31.40 31.95 30.76 31.70 1.5M
2025-05-27 30.61 31.88 30.21 31.26 1.6M
2025-05-23 29.85 30.90 29.30 29.74 1.4M
2025-05-22 29.47 30.47 29.22 30.18 1.6M
2025-05-21 31.86 31.95 29.47 29.58 1.3M
2025-05-20 32.49 32.66 32.02 32.38 0.9M
2025-05-19 32.77 33.00 32.23 32.57 1.0M
2025-05-16 33.08 33.60 32.33 33.46 1.1M
2025-05-15 33.12 33.42 32.09 33.03 1.4M
2025-05-14 35.12 35.46 33.53 33.55 1.3M
2025-05-13 37.33 37.75 35.37 35.51 1.6M
2025-05-12 37.84 38.99 37.30 37.42 1.8M
2025-05-09 36.95 36.95 35.45 36.34 3.3M
2025-05-08 28.66 37.24 28.54 36.46 6.9M
2025-05-07 26.03 27.31 25.65 25.85 4.3M
2025-05-06 27.41 27.41 25.84 25.94 2.4M
2025-05-05 29.00 29.12 27.59 27.69 2.0M
2025-05-02 28.49 29.45 28.06 29.12 1.3M
2025-05-01 28.05 28.32 27.49 27.88 1.3M
2025-04-30 28.34 28.34 27.35 27.79 1.4M
2025-04-29 29.04 29.10 28.03 28.58 1.4M
2025-04-28 28.30 29.02 27.97 28.96 1.6M
2025-04-25 27.65 28.48 27.35 28.09 1.2M
2025-04-24 26.01 28.19 25.66 27.78 1.5M
2025-04-23 25.78 26.99 25.40 25.73 1.7M
2025-04-22 24.91 25.39 24.38 24.46 1.4M
2025-04-21 24.74 24.86 23.77 24.56 1.5M
2025-04-17 24.83 25.45 24.44 25.17 0.9M
2025-04-16 26.50 26.50 24.85 25.27 1.7M
2025-04-15 27.08 27.38 26.34 26.56 1.6M
2025-04-14 27.56 27.74 26.68 27.28 1.4M
2025-04-11 26.34 27.24 25.89 26.91 1.6M
2025-04-10 28.38 28.38 25.17 26.42 2.6M
2025-04-09 25.49 29.15 25.13 28.85 2.2M
2025-04-08 29.94 29.94 26.00 26.20 1.9M
2025-04-07 27.08 29.05 26.34 28.36 2.2M
2025-04-04 31.36 31.36 26.84 28.13 2.7M
2025-04-03 33.25 34.40 32.43 32.49 1.5M
2025-04-02 34.58 34.88 33.65 34.63 0.4M
2025-04-01 34.91 35.24 33.47 34.11 0.6M
2025-03-31 34.56 35.33 33.85 34.97 0.6M
2025-03-28 35.13 35.90 34.45 34.89 0.6M
2025-03-27 34.96 36.04 34.58 35.87 0.7M
2025-03-26 36.17 36.17 34.26 35.02 1.0M
2025-03-25 35.21 37.24 35.18 35.35 0.8M
2025-03-24 36.29 36.98 35.94 36.51 0.7M
2025-03-21 34.84 36.13 34.66 35.93 1.3M
2025-03-20 34.64 35.45 34.49 35.16 1.2M
2025-03-19 34.70 35.04 33.59 34.78 1.5M
2025-03-18 36.19 36.39 34.75 34.89 0.9M
2025-03-17 36.13 36.64 35.60 36.20 1.1M
2025-03-14 35.82 36.66 35.82 36.12 0.9M
2025-03-13 36.74 36.74 35.28 35.60 0.6M
2025-03-12 38.38 38.38 36.31 36.87 0.7M
2025-03-11 38.46 38.46 36.55 37.29 0.7M
2025-03-10 40.46 41.40 38.65 38.68 0.8M
2025-03-07 39.83 41.22 38.49 40.80 0.6M
2025-03-06 39.36 40.38 39.32 39.96 0.5M
2025-03-05 38.82 40.15 38.77 39.67 0.6M
2025-03-04 38.45 39.57 38.18 38.97 0.7M
2025-03-03 40.19 40.99 39.04 39.05 1.2M
2025-02-28 39.53 40.10 39.00 39.99 0.8M
2025-02-27 40.85 40.85 39.67 39.78 0.8M
2025-02-26 41.00 41.77 40.55 40.88 0.4M
2025-02-25 41.75 42.21 41.02 41.19 0.7M
2025-02-24 40.38 42.06 40.38 41.96 1.0M
2025-02-21 40.98 41.46 39.90 40.46 1.0M
2025-02-20 41.70 42.03 40.40 41.03 0.6M
2025-02-19 41.32 42.50 40.85 41.89 0.8M
2025-02-18 40.36 41.53 40.24 41.49 1.0M
2025-02-14 42.05 42.24 38.77 40.57 1.4M
2025-02-13 43.80 43.92 41.03 41.65 1.9M
2025-02-12 40.96 41.64 39.56 39.94 1.3M
2025-02-11 42.66 43.62 40.85 41.47 1.1M
2025-02-10 43.00 43.00 41.75 42.89 1.2M
2025-02-07 42.11 43.07 41.51 42.89 0.8M
2025-02-06 43.98 44.01 41.67 42.10 0.7M
2025-02-05 43.25 44.68 43.17 43.97 0.6M
2025-02-04 42.14 43.58 42.14 42.74 0.8M
2025-02-03 42.44 43.44 42.00 42.53 0.7M
2025-01-31 43.09 44.09 42.14 43.46 0.6M
2025-01-30 43.80 44.99 42.89 43.16 0.7M
2025-01-29 45.80 45.80 42.87 43.52 0.6M
2025-01-28 45.45 46.11 44.78 45.71 0.5M
2025-01-27 44.23 46.24 43.83 45.12 1.0M
2025-01-24 44.16 45.10 43.83 44.24 1.1M
2025-01-23 44.60 44.98 43.01 44.33 0.8M
2025-01-22 43.98 45.42 43.51 44.48 0.9M
2025-01-21 42.14 43.75 42.14 43.72 0.9M
2025-01-17 42.02 42.50 41.43 41.74 0.6M
2025-01-16 40.21 41.91 39.18 41.88 0.9M
2025-01-15 41.14 42.58 40.26 40.27 1.2M
2025-01-14 45.11 45.11 40.10 41.10 1.8M
2025-01-13 45.85 46.33 42.78 44.61 1.4M
2025-01-10 45.57 46.09 44.74 45.75 1.0M
2025-01-08 46.48 46.56 45.20 46.03 0.7M
2025-01-07 47.57 49.45 46.69 46.91 1.1M
2025-01-06 46.87 48.53 46.87 47.61 0.9M
2025-01-03 45.08 46.73 44.27 46.66 0.7M
2025-01-02 44.86 45.91 44.68 45.04 0.6M