NasdaqGS - Delayed Quote USD

QuidelOrtho Corporation (QDEL)

39.12 +0.86 (+2.25%)
At close: April 19 at 4:00 PM EDT
39.98 +0.86 (+2.20%)
After hours: April 19 at 4:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 38.19 39.47 37.78 39.12 39.12 1,106,300
Apr 18, 2024 38.63 39.12 38.10 38.26 38.26 1,039,100
Apr 17, 2024 40.35 40.35 38.67 38.71 38.71 754,600
Apr 16, 2024 41.07 41.18 39.86 40.30 40.30 807,200
Apr 15, 2024 42.20 42.49 41.23 41.45 41.45 551,100
Apr 12, 2024 42.62 43.11 42.00 42.17 42.17 598,000
Apr 11, 2024 44.85 44.85 42.65 42.98 42.98 641,500
Apr 10, 2024 43.45 44.45 43.00 43.99 43.99 711,900
Apr 9, 2024 43.67 44.95 43.46 44.63 44.63 852,000
Apr 8, 2024 42.83 43.63 42.64 43.35 43.35 583,100
Apr 5, 2024 42.68 43.30 41.97 42.70 42.70 805,200
Apr 4, 2024 42.72 44.22 42.46 42.68 42.68 1,343,900
Apr 3, 2024 42.08 42.74 41.92 42.53 42.53 1,499,100
Apr 2, 2024 47.12 47.17 41.75 42.15 42.15 2,439,000
Apr 1, 2024 47.94 47.94 46.53 47.00 47.00 760,100
Mar 28, 2024 48.35 49.08 47.87 47.94 47.94 522,600
Mar 27, 2024 47.44 48.44 46.92 48.26 48.26 703,300
Mar 26, 2024 47.71 47.76 46.85 47.00 47.00 1,019,700
Mar 25, 2024 47.02 47.89 47.02 47.47 47.47 810,700
Mar 22, 2024 47.36 47.69 46.62 46.80 46.80 541,800
Mar 21, 2024 47.56 48.40 47.01 47.31 47.31 624,300
Mar 20, 2024 48.38 48.50 46.72 47.42 47.42 895,200
Mar 19, 2024 48.85 49.19 48.20 48.38 48.38 801,900
Mar 18, 2024 48.41 49.12 47.15 49.00 49.00 938,000
Mar 15, 2024 47.40 48.63 46.96 48.41 48.41 1,441,200
Mar 14, 2024 46.85 47.49 45.72 47.48 47.48 1,071,700
Mar 13, 2024 46.87 47.97 46.71 47.26 47.26 845,700
Mar 12, 2024 46.59 48.31 45.66 46.82 46.82 1,295,000
Mar 11, 2024 46.48 47.51 46.32 46.79 46.79 988,700
Mar 8, 2024 44.74 46.83 44.69 46.26 46.26 1,252,000
Mar 7, 2024 43.36 45.25 43.31 44.73 44.73 1,152,600
Mar 6, 2024 43.00 43.39 42.31 42.87 42.87 776,500
Mar 5, 2024 44.41 44.91 42.86 42.94 42.94 695,000
Mar 4, 2024 44.13 44.83 43.91 44.33 44.33 760,200
Mar 1, 2024 45.51 46.23 45.15 45.53 45.53 516,900
Feb 29, 2024 45.60 46.05 45.25 45.60 45.60 903,100
Feb 28, 2024 46.20 46.62 45.00 45.10 45.10 747,600
Feb 27, 2024 46.50 48.34 46.29 46.80 46.80 978,900
Feb 26, 2024 46.56 46.98 45.48 45.87 45.87 1,271,800
Feb 23, 2024 46.08 47.47 45.62 46.89 46.89 1,061,500
Feb 22, 2024 49.01 49.43 46.07 46.55 46.55 1,535,200
Feb 21, 2024 46.28 49.56 46.28 49.48 49.48 3,751,700
Feb 20, 2024 42.00 46.63 42.00 46.59 46.59 3,240,800
Feb 16, 2024 43.45 43.96 41.75 41.76 41.76 2,587,000
Feb 15, 2024 45.85 45.95 43.33 43.98 43.98 3,363,800
Feb 14, 2024 46.27 48.22 43.12 45.27 45.27 10,119,000
Feb 13, 2024 67.10 68.85 66.30 66.77 66.77 1,255,500
Feb 12, 2024 68.06 69.83 67.30 69.54 69.54 485,200
Feb 9, 2024 67.09 68.37 66.51 68.15 68.15 658,800
Feb 8, 2024 67.50 68.05 66.86 67.02 67.02 716,000
Feb 7, 2024 68.84 68.87 67.27 67.64 67.64 426,100
Feb 6, 2024 67.77 69.56 67.48 68.82 68.82 440,000
Feb 5, 2024 68.10 68.24 66.76 67.81 67.81 510,200
Feb 2, 2024 68.57 69.06 67.16 68.34 68.34 365,000
Feb 1, 2024 68.66 70.05 68.07 69.45 69.45 367,500
Jan 31, 2024 70.47 70.47 68.35 68.51 68.51 446,900
Jan 30, 2024 71.41 71.41 70.05 70.39 70.39 297,200
Jan 29, 2024 70.27 71.57 70.02 71.53 71.53 305,300
Jan 26, 2024 70.17 71.29 70.17 70.36 70.36 241,500
Jan 25, 2024 71.00 71.04 69.84 69.99 69.99 349,300
Jan 24, 2024 72.56 73.19 69.08 69.99 69.99 546,100
Jan 23, 2024 73.14 73.28 71.31 72.16 72.16 221,500
Jan 22, 2024 71.46 73.45 71.46 72.25 72.25 338,400
Jan 19, 2024 70.84 71.94 70.14 71.34 71.34 350,300
Jan 18, 2024 70.79 71.16 69.21 70.80 70.80 556,800
Jan 17, 2024 71.77 72.57 70.18 70.70 70.70 589,300
Jan 16, 2024 72.40 74.04 71.55 72.97 72.97 400,600
Jan 12, 2024 72.89 73.60 72.05 72.95 72.95 392,200
Jan 11, 2024 71.86 72.63 71.17 72.14 72.14 405,600
Jan 10, 2024 72.45 72.68 71.05 72.55 72.55 535,700
Jan 9, 2024 71.23 72.90 71.00 72.46 72.46 775,700
Jan 8, 2024 73.41 75.07 70.49 71.88 71.88 998,000
Jan 5, 2024 72.11 75.09 71.84 73.75 73.75 876,800
Jan 4, 2024 72.57 73.28 71.89 72.66 72.66 501,200
Jan 3, 2024 74.01 74.01 71.41 72.60 72.60 387,900
Jan 2, 2024 73.01 75.82 71.82 74.73 74.73 301,700
Dec 29, 2023 74.62 75.03 73.53 73.70 73.70 354,900
Dec 28, 2023 75.21 75.80 74.65 75.03 75.03 231,300
Dec 27, 2023 75.50 75.86 74.80 75.44 75.44 176,900
Dec 26, 2023 73.98 75.65 73.56 75.32 75.32 213,600
Dec 22, 2023 74.03 75.83 73.90 73.98 73.98 378,900
Dec 21, 2023 72.26 75.40 71.48 73.78 73.78 963,200
Dec 20, 2023 72.83 73.29 70.95 70.96 70.96 464,200
Dec 19, 2023 71.00 72.97 70.02 72.95 72.95 509,800
Dec 18, 2023 71.10 71.35 69.83 70.50 70.50 430,000
Dec 15, 2023 72.27 72.38 70.30 71.06 71.06 1,052,200
Dec 14, 2023 71.00 73.03 70.72 72.27 72.27 827,600
Dec 13, 2023 65.37 70.69 65.29 70.56 70.56 662,300
Dec 12, 2023 65.83 65.83 63.88 65.57 65.57 375,200
Dec 11, 2023 65.79 66.41 65.24 65.77 65.77 409,500
Dec 8, 2023 66.73 67.36 65.82 66.02 66.02 710,300
Dec 7, 2023 66.86 67.35 64.73 66.67 66.67 432,000
Dec 6, 2023 66.56 67.85 65.72 66.85 66.85 428,600
Dec 5, 2023 68.36 68.36 66.40 66.44 66.44 393,800
Dec 4, 2023 68.53 69.62 67.58 68.74 68.74 453,800
Dec 1, 2023 68.34 69.24 67.73 69.22 69.22 659,800
Nov 30, 2023 70.12 70.12 68.44 68.73 68.73 537,600
Nov 29, 2023 69.46 70.70 69.09 70.12 70.12 502,800
Nov 28, 2023 68.92 69.43 68.17 69.08 69.08 459,100
Nov 27, 2023 68.85 69.65 68.13 69.36 69.36 397,800
Nov 24, 2023 68.64 69.70 68.38 69.68 69.68 130,200
Nov 22, 2023 69.72 70.43 68.50 69.02 69.02 335,000
Nov 21, 2023 68.45 69.48 68.01 69.20 69.20 662,000
Nov 20, 2023 65.88 68.70 65.35 68.30 68.30 716,300
Nov 17, 2023 66.20 66.67 64.19 66.25 66.25 693,000
Nov 16, 2023 63.98 66.03 63.42 65.57 65.57 815,800
Nov 15, 2023 60.77 64.06 60.77 63.47 63.47 424,600
Nov 14, 2023 60.25 61.15 59.83 61.07 61.07 573,100
Nov 13, 2023 59.19 59.66 58.22 58.40 58.40 425,600
Nov 10, 2023 58.15 59.44 57.54 59.33 59.33 642,700
Nov 9, 2023 60.87 60.89 57.82 58.16 58.16 475,200
Nov 8, 2023 61.51 62.41 60.02 60.29 60.29 657,900
Nov 7, 2023 62.90 63.06 61.31 61.60 61.60 580,600
Nov 6, 2023 64.14 64.14 62.14 62.84 62.84 622,700
Nov 3, 2023 64.00 65.25 63.04 64.27 64.27 747,600
Nov 2, 2023 62.10 63.45 60.84 62.75 62.75 1,208,700
Nov 1, 2023 60.76 60.83 59.87 60.50 60.50 533,000
Oct 31, 2023 60.55 61.97 60.24 61.08 61.08 556,500
Oct 30, 2023 61.21 61.94 59.29 60.15 60.15 478,800
Oct 27, 2023 62.48 62.75 60.79 60.98 60.98 370,000
Oct 26, 2023 63.55 66.72 62.34 62.34 62.34 399,500
Oct 25, 2023 65.11 65.89 63.46 63.75 63.75 347,900
Oct 24, 2023 67.05 67.27 65.62 66.24 66.24 263,900
Oct 23, 2023 66.66 67.89 66.21 66.93 66.93 267,200
Oct 20, 2023 67.16 67.51 66.63 67.18 67.18 337,300
Oct 19, 2023 68.63 68.97 66.73 67.03 67.03 479,500
Oct 18, 2023 69.02 69.98 68.30 68.69 68.69 418,900
Oct 17, 2023 66.88 69.83 66.80 69.34 69.34 396,600
Oct 16, 2023 68.41 69.97 67.50 67.98 67.98 474,700
Oct 13, 2023 65.02 68.36 65.02 68.02 68.02 614,300
Oct 12, 2023 70.86 70.86 63.82 64.94 64.94 1,453,100
Oct 11, 2023 71.31 71.74 68.67 69.21 69.21 488,700
Oct 10, 2023 70.89 71.72 70.42 71.46 71.46 265,900
Oct 9, 2023 71.00 71.29 70.02 70.64 70.64 324,300
Oct 6, 2023 73.08 73.42 71.23 71.27 71.27 399,900
Oct 5, 2023 74.02 74.69 73.08 73.76 73.76 640,700
Oct 4, 2023 73.34 74.27 72.40 74.03 74.03 385,800
Oct 3, 2023 72.26 73.36 71.90 72.98 72.98 400,700
Oct 2, 2023 72.64 72.96 71.04 72.71 72.71 458,800
Sep 29, 2023 72.42 73.57 72.03 73.04 73.04 466,300
Sep 28, 2023 71.18 72.29 70.67 71.87 71.87 440,600
Sep 27, 2023 71.11 72.01 70.56 71.19 71.19 382,700
Sep 26, 2023 70.84 71.92 70.67 70.90 70.90 475,100
Sep 25, 2023 71.14 72.08 70.83 71.56 71.56 295,600
Sep 22, 2023 72.19 72.56 71.62 71.63 71.63 397,000
Sep 21, 2023 72.68 72.92 71.03 71.82 71.82 667,400
Sep 20, 2023 76.13 76.43 73.37 73.45 73.45 488,400
Sep 19, 2023 75.11 76.14 74.41 75.78 75.78 397,800
Sep 18, 2023 75.82 75.82 74.00 75.04 75.04 599,600
Sep 15, 2023 76.06 76.91 75.05 75.74 75.74 1,718,500
Sep 14, 2023 77.27 77.44 74.45 76.37 76.37 385,600
Sep 13, 2023 73.77 76.94 72.67 76.37 76.37 571,300
Sep 12, 2023 74.08 74.76 72.49 73.72 73.72 478,300
Sep 11, 2023 75.34 75.65 74.37 74.52 74.52 488,300
Sep 8, 2023 75.16 76.35 73.53 74.64 74.64 616,900
Sep 7, 2023 77.33 77.86 75.03 75.64 75.64 886,500
Sep 6, 2023 79.96 79.96 77.75 77.78 77.78 555,100
Sep 5, 2023 83.37 83.37 80.21 80.24 80.24 392,600
Sep 1, 2023 82.99 84.60 82.66 83.63 83.63 450,800
Aug 31, 2023 82.98 83.53 82.31 82.36 82.36 430,700
Aug 30, 2023 82.28 84.15 82.07 82.79 82.79 583,900
Aug 29, 2023 78.00 82.51 77.79 82.11 82.11 823,100
Aug 28, 2023 77.92 78.61 77.20 77.22 77.22 293,100
Aug 25, 2023 78.71 78.85 76.66 77.11 77.11 341,300
Aug 24, 2023 81.81 81.81 78.19 78.33 78.33 385,200
Aug 23, 2023 81.55 82.85 81.08 81.73 81.73 480,900
Aug 22, 2023 76.80 81.56 76.59 81.36 81.36 905,700
Aug 21, 2023 74.17 76.65 73.98 76.59 76.59 518,800
Aug 18, 2023 73.17 74.93 72.42 74.29 74.29 750,100
Aug 17, 2023 72.09 73.51 71.30 73.27 73.27 574,200
Aug 16, 2023 74.45 74.45 71.92 71.97 71.97 675,200
Aug 15, 2023 75.42 76.06 74.05 74.70 74.70 913,200
Aug 14, 2023 77.51 77.98 76.28 76.34 76.34 471,800
Aug 11, 2023 77.14 78.15 76.27 77.93 77.93 590,600
Aug 10, 2023 76.50 77.85 75.97 77.39 77.39 604,700
Aug 9, 2023 79.80 79.80 73.81 76.28 76.28 1,602,800
Aug 8, 2023 82.87 83.17 81.59 82.26 82.26 709,100
Aug 7, 2023 83.31 84.28 83.00 83.90 83.90 429,100
Aug 4, 2023 82.90 84.79 82.70 83.59 83.59 436,700
Aug 3, 2023 83.19 83.54 82.45 83.00 83.00 385,600
Aug 2, 2023 84.21 84.32 83.22 83.37 83.37 442,400
Aug 1, 2023 86.98 87.56 85.01 85.08 85.08 380,100
Jul 31, 2023 87.19 88.14 86.90 87.36 87.36 277,800
Jul 28, 2023 86.99 87.63 85.36 87.12 87.12 258,200
Jul 27, 2023 89.11 89.11 86.36 86.60 86.60 304,400
Jul 26, 2023 88.74 88.74 87.51 88.26 88.26 337,100
Jul 25, 2023 87.40 88.93 87.17 88.63 88.63 445,800
Jul 24, 2023 87.24 88.78 87.12 88.30 88.30 432,700
Jul 21, 2023 85.18 88.18 84.83 87.01 87.01 594,300
Jul 20, 2023 83.95 85.55 83.47 84.81 84.81 449,800
Jul 19, 2023 84.08 84.80 82.75 83.69 83.69 510,200
Jul 18, 2023 83.30 84.62 83.11 83.58 83.58 551,100
Jul 17, 2023 85.03 85.15 82.40 83.13 83.13 486,700
Jul 14, 2023 87.75 87.92 85.29 85.43 85.43 325,100
Jul 13, 2023 87.40 87.85 87.03 87.52 87.52 190,900
Jul 12, 2023 87.22 87.59 86.69 87.27 87.27 261,200
Jul 11, 2023 85.32 86.67 85.32 86.38 86.38 270,500
Jul 10, 2023 84.29 85.41 84.07 85.05 85.05 451,300
Jul 7, 2023 82.73 84.42 82.17 84.05 84.05 491,300
Jul 6, 2023 83.09 83.09 81.62 82.52 82.52 497,300
Jul 5, 2023 82.86 83.89 82.72 83.72 83.72 464,800
Jul 3, 2023 82.83 83.73 82.61 83.25 83.25 198,400
Jun 30, 2023 82.33 83.84 82.25 82.86 82.86 291,200
Jun 29, 2023 80.92 82.44 80.54 81.45 81.45 526,100
Jun 28, 2023 81.31 81.33 80.29 81.30 81.30 495,000
Jun 27, 2023 83.56 83.71 80.38 81.09 81.09 608,800
Jun 26, 2023 84.37 85.56 83.81 83.81 83.81 207,300
Jun 23, 2023 85.20 86.46 83.63 84.37 84.37 633,300
Jun 22, 2023 85.58 86.63 84.99 85.56 85.56 227,500
Jun 21, 2023 86.79 86.79 85.02 85.58 85.58 235,000
Jun 20, 2023 87.00 87.87 86.19 87.33 87.33 467,300
Jun 16, 2023 86.84 88.05 86.11 87.62 87.62 1,289,100
Jun 15, 2023 84.90 86.38 84.59 86.36 86.36 425,800
Jun 14, 2023 85.79 86.50 83.74 84.64 84.64 298,900
Jun 13, 2023 84.32 86.04 84.32 85.82 85.82 337,600
Jun 12, 2023 84.67 84.83 83.24 84.20 84.20 300,800
Jun 9, 2023 84.75 85.37 84.01 84.74 84.74 255,300
Jun 8, 2023 86.14 86.14 84.58 84.62 84.62 211,200
Jun 7, 2023 86.22 87.34 85.45 86.44 86.44 218,900
Jun 6, 2023 85.38 87.10 85.12 85.74 85.74 290,900
Jun 5, 2023 85.64 86.24 84.85 85.05 85.05 269,200
Jun 2, 2023 86.12 87.01 85.92 86.16 86.16 217,400
Jun 1, 2023 85.59 86.83 84.91 85.65 85.65 251,700
May 31, 2023 86.10 86.64 84.55 85.14 85.14 362,600
May 30, 2023 85.35 86.84 85.20 86.49 86.49 192,700
May 26, 2023 85.00 86.04 84.46 85.54 85.54 174,700
May 25, 2023 86.40 87.81 84.48 84.72 84.72 403,900
May 24, 2023 88.07 88.28 85.85 86.91 86.91 361,600
May 23, 2023 88.95 89.79 87.37 88.78 88.78 494,300
May 22, 2023 87.87 90.45 87.87 89.25 89.25 293,900
May 19, 2023 87.50 88.85 87.26 87.44 87.44 349,000
May 18, 2023 87.47 88.10 86.10 86.98 86.98 328,900
May 17, 2023 86.46 87.83 85.18 87.65 87.65 355,300
May 16, 2023 86.28 87.09 85.13 86.21 86.21 263,700
May 15, 2023 87.16 87.86 86.77 87.09 87.09 294,500
May 12, 2023 86.13 87.50 85.63 87.32 87.32 306,800
May 11, 2023 86.55 87.49 85.95 86.30 86.30 198,300
May 10, 2023 86.98 87.94 86.53 87.17 87.17 355,400
May 9, 2023 87.41 87.74 86.05 86.09 86.09 367,000
May 8, 2023 88.50 89.22 87.12 88.25 88.25 308,000
May 5, 2023 87.99 89.31 87.75 88.61 88.61 441,300
May 4, 2023 92.70 94.86 86.99 87.14 87.14 670,200
May 3, 2023 91.65 95.02 91.65 93.23 93.23 693,800
May 2, 2023 91.86 91.86 89.52 91.45 91.45 296,400
May 1, 2023 89.80 92.00 89.40 91.97 91.97 215,300
Apr 28, 2023 89.08 90.56 88.77 89.95 89.95 271,400
Apr 27, 2023 89.07 89.72 88.48 89.27 89.27 206,200
Apr 26, 2023 88.81 89.21 87.71 88.67 88.67 258,900
Apr 25, 2023 92.10 92.10 89.21 89.55 89.55 343,300
Apr 24, 2023 91.26 93.43 90.82 92.60 92.60 259,000
Apr 21, 2023 89.96 91.67 89.64 91.00 91.00 186,500
Apr 20, 2023 89.98 90.27 88.52 89.57 89.57 307,200

Related Tickers

CNMD CONMED Corporation
72.64
+2.19%
 
NARI Inari Medical, Inc.
38.59
-0.13%
 
PODD Insulet Corporation
166.25
+0.92%
 
IART Integra LifeSciences Holdings Corporation
28.68
-9.33%
 
BIO Bio-Rad Laboratories, Inc.
279.73
-0.46%
 
IRTC iRhythm Technologies, Inc.
112.09
-0.03%
 
INSP Inspire Medical Systems, Inc.
229.22
-4.95%
 
MOTS Motus GI Holdings, Inc.
0.1735
0.00%
 
NVCR NovoCure Limited
12.09
+0.33%
 
PACB Pacific Biosciences of California, Inc.
1.5500
+6.16%