Mercado fechado

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
47,94-0,32 (-0,66%)
No fechamento: 04:00PM EDT
45,74 -2,19 (-4,58%)
Pós-fechamento: 06:08PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202448,3549,0847,8747,9447,94522.600
27 de mar. de 202447,4448,4446,9248,2648,26703.300
26 de mar. de 202447,7147,7646,8547,0047,001.019.700
25 de mar. de 202447,0247,8947,0247,4747,47810.700
22 de mar. de 202447,3647,6946,6246,8046,80541.800
21 de mar. de 202447,5648,4047,0147,3147,31624.300
20 de mar. de 202448,3848,5046,7247,4247,42895.200
19 de mar. de 202448,8549,1948,2048,3848,38801.900
18 de mar. de 202448,4149,1247,1549,0049,00938.000
15 de mar. de 202447,4048,6346,9648,4148,411.441.200
14 de mar. de 202446,8547,4945,7247,4847,481.071.700
13 de mar. de 202446,8747,9746,7147,2647,26845.700
12 de mar. de 202446,5948,3145,6646,8246,821.295.000
11 de mar. de 202446,4847,5146,3246,7946,79988.700
08 de mar. de 202444,7446,8344,6946,2646,261.252.000
07 de mar. de 202443,3645,2543,3144,7344,731.152.600
06 de mar. de 202443,0043,3942,3142,8742,87776.500
05 de mar. de 202444,4144,9142,8642,9442,94695.000
04 de mar. de 202444,1344,8343,9144,3344,33760.200
01 de mar. de 202445,5146,2345,1545,5345,53516.900
29 de fev. de 202445,6046,0545,2545,6045,60903.100
28 de fev. de 202446,2046,6245,0045,1045,10747.600
27 de fev. de 202446,5048,3446,2946,8046,80978.900
26 de fev. de 202446,5646,9845,4845,8745,871.271.800
23 de fev. de 202446,0847,4745,6246,8946,891.061.500
22 de fev. de 202449,0149,4346,0746,5546,551.535.200
21 de fev. de 202446,2849,5646,2849,4849,483.751.700
20 de fev. de 202442,0046,6342,0046,5946,593.240.800
16 de fev. de 202443,4543,9641,7541,7641,762.587.000
15 de fev. de 202445,8545,9543,3343,9843,983.363.800
14 de fev. de 202446,2748,2243,1245,2745,2710.119.000
13 de fev. de 202467,1068,8566,3066,7766,771.255.500
12 de fev. de 202468,0669,8367,3069,5469,54485.200
09 de fev. de 202467,0968,3766,5168,1568,15658.800
08 de fev. de 202467,5068,0566,8667,0267,02716.000
07 de fev. de 202468,8468,8767,2767,6467,64426.100
06 de fev. de 202467,7769,5667,4868,8268,82440.000
05 de fev. de 202468,1068,2466,7667,8167,81510.200
02 de fev. de 202468,5769,0667,1668,3468,34365.000
01 de fev. de 202468,6670,0568,0769,4569,45367.500
31 de jan. de 202470,4770,4768,3568,5168,51446.900
30 de jan. de 202471,4171,4170,0570,3970,39297.200
29 de jan. de 202470,2771,5770,0271,5371,53305.300
26 de jan. de 202470,1771,2970,1770,3670,36241.500
25 de jan. de 202471,0071,0469,8469,9969,99349.300
24 de jan. de 202472,5673,1969,0869,9969,99546.100
23 de jan. de 202473,1473,2871,3172,1672,16221.500
22 de jan. de 202471,4673,4571,4672,2572,25338.400
19 de jan. de 202470,8471,9470,1471,3471,34350.300
18 de jan. de 202470,7971,1669,2170,8070,80556.800
17 de jan. de 202471,7772,5770,1870,7070,70589.300
16 de jan. de 202472,4074,0471,5572,9772,97400.600
12 de jan. de 202472,8973,6072,0572,9572,95392.200
11 de jan. de 202471,8672,6371,1772,1472,14405.600
10 de jan. de 202472,4572,6871,0572,5572,55535.700
09 de jan. de 202471,2372,9071,0072,4672,46775.700
08 de jan. de 202473,4175,0770,4971,8871,88998.000
05 de jan. de 202472,1175,0971,8473,7573,75876.800
04 de jan. de 202472,5773,2871,8972,6672,66501.200
03 de jan. de 202474,0174,0171,4172,6072,60387.900
02 de jan. de 202473,0175,8271,8274,7374,73301.700
29 de dez. de 202374,6275,0373,5373,7073,70354.900
28 de dez. de 202375,2175,8074,6575,0375,03231.300
27 de dez. de 202375,5075,8674,8075,4475,44176.900
26 de dez. de 202373,9875,6573,5675,3275,32213.600
22 de dez. de 202374,0375,8373,9073,9873,98378.900
21 de dez. de 202372,2675,4071,4873,7873,78963.200
20 de dez. de 202372,8373,2970,9570,9670,96464.200
19 de dez. de 202371,0072,9770,0272,9572,95509.800
18 de dez. de 202371,1071,3569,8370,5070,50430.000
15 de dez. de 202372,2772,3870,3071,0671,061.052.200
14 de dez. de 202371,0073,0370,7272,2772,27827.600
13 de dez. de 202365,3770,6965,2970,5670,56662.300
12 de dez. de 202365,8365,8363,8865,5765,57375.200
11 de dez. de 202365,7966,4165,2465,7765,77409.500
08 de dez. de 202366,7367,3665,8266,0266,02710.300
07 de dez. de 202366,8667,3564,7366,6766,67432.000
06 de dez. de 202366,5667,8565,7266,8566,85428.600
05 de dez. de 202368,3668,3666,4066,4466,44393.800
04 de dez. de 202368,5369,6267,5868,7468,74453.800
01 de dez. de 202368,3469,2467,7369,2269,22659.800
30 de nov. de 202370,1270,1268,4468,7368,73537.600
29 de nov. de 202369,4670,7069,0970,1270,12502.800
28 de nov. de 202368,9269,4368,1769,0869,08459.100
27 de nov. de 202368,8569,6568,1369,3669,36397.800
24 de nov. de 202368,6469,7068,3869,6869,68130.200
22 de nov. de 202369,7270,4368,5069,0269,02335.000
21 de nov. de 202368,4569,4868,0169,2069,20662.000
20 de nov. de 202365,8868,7065,3568,3068,30716.300
17 de nov. de 202366,2066,6764,1966,2566,25693.000
16 de nov. de 202363,9866,0363,4265,5765,57815.800
15 de nov. de 202360,7764,0660,7763,4763,47424.600
14 de nov. de 202360,2561,1559,8361,0761,07573.100
13 de nov. de 202359,1959,6658,2258,4058,40425.600
10 de nov. de 202358,1559,4457,5459,3359,33642.700
09 de nov. de 202360,8760,8957,8258,1658,16475.200
08 de nov. de 202361,5162,4160,0260,2960,29657.900
07 de nov. de 202362,9063,0661,3161,6061,60580.600
06 de nov. de 202364,1464,1462,1462,8462,84622.700
03 de nov. de 202364,0065,2563,0464,2764,27747.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...