Mercado abrirá em 7 h 24 min

Quidel Corporation (QDEL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
293,82+11,35 (+4,02%)
No fechamento: 4:00PM EDT
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de ago de 2020288,00298,36284,15293,82293,82829.400
31 de jul de 2020277,19287,88267,12282,47282,47935.700
30 de jul de 2020257,88272,99256,36270,50270,50623.200
29 de jul de 2020255,26261,89253,77259,47259,47438.300
28 de jul de 2020259,10260,22253,29254,95254,95566.600
27 de jul de 2020261,35266,91258,50259,68259,68669.900
24 de jul de 2020252,34259,59243,06255,51255,51581.500
23 de jul de 2020263,75272,68255,31257,24257,24578.800
22 de jul de 2020259,97271,02257,87263,75263,75745.800
21 de jul de 2020263,01264,45257,32258,48258,48740.000
20 de jul de 2020272,70277,67259,41261,39261,391.370.500
17 de jul de 2020244,29268,21243,56267,00267,001.102.400
16 de jul de 2020245,93246,89238,01242,73242,73335.100
15 de jul de 2020242,45247,81236,43246,18246,18577.600
14 de jul de 2020234,02241,24224,15239,82239,82803.300
13 de jul de 2020250,26254,31233,33234,51234,51907.800
10 de jul de 2020245,39247,22242,02246,64246,64523.200
09 de jul de 2020240,00248,00232,62244,96244,96653.500
08 de jul de 2020228,97243,68228,97237,48237,481.250.000
07 de jul de 2020228,18228,50218,16224,98224,981.249.700
06 de jul de 2020227,50236,76226,80235,57235,571.145.200
02 de jul de 2020219,91229,26218,75227,04227,04923.200
01 de jul de 2020224,00225,82213,35220,76220,761.041.900
30 de jun de 2020211,38226,39211,38223,74223,741.096.900
29 de jun de 2020227,45228,00208,22210,43210,431.388.000
26 de jun de 2020210,38222,28206,85221,00221,005.672.300
25 de jun de 2020201,18207,88198,01207,88207,88801.600
24 de jun de 2020205,34210,00197,63200,50200,50970.800
23 de jun de 2020211,51216,75205,60207,27207,27945.600
22 de jun de 2020211,52212,99202,29209,87209,871.234.300
19 de jun de 2020209,20217,49207,04210,38210,386.873.300
18 de jun de 2020208,48217,77207,13208,04208,041.555.100
17 de jun de 2020206,90217,99206,14207,17207,171.350.400
16 de jun de 2020208,55209,00193,33207,24207,241.467.600
15 de jun de 2020179,53204,95178,48203,44203,442.807.600
12 de jun de 2020162,00175,40159,46171,80171,801.366.000
11 de jun de 2020165,21170,99158,34158,37158,371.122.700
10 de jun de 2020158,00167,75157,95166,76166,76974.700
09 de jun de 2020155,26160,01154,39155,80155,80683.300
08 de jun de 2020151,82157,73148,18156,32156,32756.100
05 de jun de 2020154,34154,91147,28153,64153,641.172.500
04 de jun de 2020157,80164,44156,15156,89156,89634.800
03 de jun de 2020167,35168,19158,20159,88159,88784.000
02 de jun de 2020173,31174,34166,30168,60168,60682.600
01 de jun de 2020174,71176,83172,16174,92174,92687.100
29 de mai de 2020170,11175,41169,50175,00175,001.038.800
28 de mai de 2020155,47172,40155,43167,22167,221.047.500
27 de mai de 2020157,05158,70147,70157,49157,491.434.400
26 de mai de 2020174,01174,78156,77160,80160,801.378.600
22 de mai de 2020180,50180,70171,64173,49173,49912.100
21 de mai de 2020187,00189,41179,07180,70180,70750.200
20 de mai de 2020189,03191,83185,26186,79186,79663.000
19 de mai de 2020186,12187,95179,01186,05186,05688.800
18 de mai de 2020201,10201,97177,60182,80182,801.560.400
15 de mai de 2020191,71199,72188,62197,27197,271.796.500
14 de mai de 2020173,80192,00173,80185,73185,732.131.500
13 de mai de 2020187,00191,04164,00178,60178,602.295.000
12 de mai de 2020207,89208,00182,49182,52182,522.493.600
11 de mai de 2020189,25210,81187,50208,95208,954.004.400
08 de mai de 2020155,00159,14152,38158,60158,60519.000
07 de mai de 2020155,12163,48148,02153,48153,481.122.400
06 de mai de 2020141,74146,05139,22142,31142,31573.200
05 de mai de 2020140,19141,72138,02141,19141,19478.800
04 de mai de 2020138,90143,45136,56138,99138,99420.100
01 de mai de 2020136,29139,44134,31139,24139,24491.600
30 de abr de 2020138,18142,17136,26139,00139,00403.700
29 de abr de 2020135,53140,69132,84139,70139,70532.400
28 de abr de 2020139,97140,07130,28134,19134,19775.300
27 de abr de 2020139,64143,97135,16138,09138,091.110.000
24 de abr de 2020125,25136,52124,71134,60134,60925.900
23 de abr de 2020125,00130,50123,66125,07125,07841.800
22 de abr de 2020115,21124,17114,18123,71123,71903.400
21 de abr de 2020109,00113,94106,13112,94112,94374.300
20 de abr de 2020108,00110,87107,07109,14109,14726.900
17 de abr de 2020113,37113,75107,01107,87107,87883.600
16 de abr de 2020102,62110,52101,70109,83109,83665.800
15 de abr de 202098,29102,2496,05101,70101,70717.400
14 de abr de 2020100,12102,5696,0298,7398,73468.500
13 de abr de 202095,7899,5194,2098,8998,89405.700
09 de abr de 202094,3496,0090,2095,9495,94533.800
08 de abr de 202087,5095,2386,3093,6993,69703.400
07 de abr de 202097,6398,0086,3587,5687,56784.900
06 de abr de 202098,1098,2294,3596,3296,32746.500
03 de abr de 202094,3295,5992,5295,0095,00556.300
02 de abr de 202097,9998,3890,5395,0795,071.019.400
01 de abr de 202095,64103,0092,7697,8197,81596.900
31 de mar de 2020104,00106,5695,0197,8197,81796.100
30 de mar de 202096,03105,6393,41103,64103,64994.600
27 de mar de 202097,0898,4991,1694,3194,311.172.700
26 de mar de 202079,9792,9978,1688,9788,971.890.900
25 de mar de 202084,9484,9779,1880,6980,69629.200
24 de mar de 202093,2295,2081,7485,7185,71990.100
23 de mar de 202090,0593,0085,1388,3088,30782.200
20 de mar de 202092,1594,6286,1888,8988,891.143.100
19 de mar de 202093,00100,4289,1091,8491,84714.100
18 de mar de 202090,4996,1383,3091,6391,63799.100
17 de mar de 202077,4697,8974,6693,6493,641.242.000
16 de mar de 202076,8085,0073,0174,2074,20905.500
13 de mar de 202083,3884,8176,5579,1779,17547.500
12 de mar de 202088,8788,8776,0381,3381,33756.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...