QuidelOrtho Corporation QDEL
NASDAQ · United States · Health Technology
$10.81+0.43 (+4.14%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.75 | +3.56% | $10.64 | $11.16 | $10.46 | 907.61K |
| 2026-10-01 | $10.38 | -1.52% | $10.55 | $10.64 | $9.93 | 2.77M |
| 2026-09-30 | $10.54 | -0.57% | $10.64 | $10.64 | $10.34 | 1.38M |
| 2026-09-29 | $10.60 | -2.12% | $10.89 | $10.95 | $10.50 | 895.50K |
| 2026-09-28 | $10.83 | -1.01% | $10.94 | $11.10 | $10.68 | 760.00K |
| 2026-09-25 | $10.94 | +2.34% | $10.69 | $10.95 | $10.42 | 1.38M |
| 2026-09-24 | $10.69 | +3.38% | $10.35 | $10.93 | $10.35 | 1.44M |
| 2026-09-23 | $10.34 | -5.48% | $10.92 | $11.10 | $10.32 | 1.11M |
| 2026-09-22 | $10.94 | +0.74% | $10.86 | $11.15 | $10.80 | 1.15M |
| 2026-09-21 | $10.86 | +2.26% | $10.78 | $10.97 | $10.40 | 1.07M |
| 2026-09-18 | $10.62 | -4.24% | $11.00 | $11.09 | $10.36 | 2.98M |
| 2026-09-17 | $11.09 | +2.97% | $11.08 | $11.33 | $10.85 | 1.39M |
| 2026-09-16 | $10.77 | +1.32% | $10.74 | $11.23 | $10.70 | 1.67M |
| 2026-09-15 | $10.63 | -4.41% | $10.90 | $11.27 | $10.59 | 3.12M |
| 2026-09-14 | $11.12 | -5.60% | $11.71 | $11.97 | $11.03 | 2.81M |
| 2026-09-11 | $11.78 | -3.05% | $12.35 | $12.45 | $11.77 | 1.07M |
| 2026-09-10 | $12.15 | -3.88% | $12.39 | $12.69 | $11.95 | 1.18M |
| 2026-09-09 | $12.64 | -5.53% | $13.11 | $13.24 | $12.61 | 867.10K |
| 2026-09-08 | $13.38 | -4.22% | $13.95 | $14.00 | $13.17 | 961.50K |
| 2026-09-04 | $13.97 | +0.29% | $13.92 | $14.30 | $13.51 | 890.30K |
| 2026-09-03 | $13.93 | -0.14% | $14.10 | $14.43 | $13.59 | 836.80K |
| 2026-09-02 | $13.95 | +1.45% | $13.67 | $14.28 | $13.67 | 834.50K |
| 2026-09-01 | $13.75 | -4.71% | $14.43 | $14.57 | $13.60 | 892.80K |
| 2026-08-31 | $14.43 | -2.10% | $14.60 | $14.63 | $14.22 | 948.50K |
| 2026-08-28 | $14.74 | -3.79% | $15.09 | $15.11 | $14.62 | 1.21M |
| 2026-08-27 | $15.32 | +2.75% | $14.92 | $15.50 | $14.92 | 816.10K |
| 2026-08-26 | $14.91 | -0.93% | $15.09 | $15.09 | $14.55 | 1.60M |
| 2026-08-25 | $15.05 | +3.86% | $14.49 | $15.16 | $14.28 | 987.30K |
| 2026-08-24 | $14.49 | -1.70% | $14.74 | $14.93 | $14.18 | 1.04M |
| 2026-08-21 | $14.74 | -0.74% | $14.96 | $15.50 | $14.11 | 2.02M |
| 2026-08-20 | $14.85 | +7.61% | $13.63 | $15.20 | $13.51 | 2.51M |
| 2026-08-19 | $13.80 | +2.76% | $13.70 | $14.33 | $13.66 | 1.32M |
| 2026-08-18 | $13.43 | -7.89% | $14.37 | $14.60 | $13.21 | 1.38M |
| 2026-08-17 | $14.58 | +1.96% | $14.07 | $14.70 | $14.07 | 1.24M |
| 2026-08-14 | $14.30 | -5.24% | $14.86 | $15.26 | $14.11 | 917.90K |
| 2026-08-13 | $15.09 | +1.75% | $14.83 | $15.52 | $14.34 | 1.45M |
| 2026-08-12 | $14.83 | +6.00% | $13.78 | $14.93 | $13.72 | 1.95M |
| 2026-08-11 | $13.99 | +1.75% | $13.59 | $14.24 | $13.28 | 1.50M |
| 2026-08-10 | $13.75 | +11.88% | $12.11 | $13.84 | $12.07 | 2.81M |
| 2026-08-07 | $12.29 | -24.69% | $12.67 | $13.22 | $11.41 | 4.89M |
| 2026-08-06 | $16.32 | -6.74% | $17.17 | $17.34 | $16.17 | 2.75M |
| 2026-08-05 | $17.50 | -0.46% | $17.38 | $17.75 | $17.13 | 1.21M |
| 2026-08-04 | $17.58 | -0.73% | $17.98 | $17.98 | $16.53 | 1.18M |
| 2026-08-03 | $17.71 | +5.61% | $17.04 | $18.04 | $16.64 | 1.38M |
| 2026-07-31 | $16.77 | +1.21% | $16.55 | $16.86 | $16.00 | 739.50K |
| 2026-07-30 | $16.57 | +0.42% | $16.50 | $16.79 | $16.13 | 1.22M |
| 2026-07-29 | $16.50 | -1.02% | $16.49 | $17.07 | $16.35 | 1.19M |
| 2026-07-28 | $16.67 | -0.95% | $16.50 | $17.51 | $16.50 | 989.70K |
| 2026-07-27 | $16.83 | +4.86% | $16.27 | $17.50 | $16.27 | 1.06M |
| 2026-07-24 | $16.05 | -3.20% | $16.77 | $16.96 | $16.00 | 913.00K |
| 2026-07-23 | $16.58 | -0.60% | $16.70 | $16.93 | $16.20 | 806.50K |
| 2026-07-22 | $16.68 | +1.52% | $16.54 | $16.98 | $16.02 | 1.26M |
| 2026-07-21 | $16.43 | -0.90% | $17.02 | $17.02 | $15.55 | 1.27M |
| 2026-07-20 | $16.58 | -4.60% | $17.30 | $17.38 | $16.56 | 728.90K |
| 2026-07-17 | $17.38 | -4.71% | $17.77 | $18.19 | $17.26 | 1.11M |
| 2026-07-16 | $18.24 | +0.05% | $18.37 | $19.03 | $17.84 | 1.14M |
| 2026-07-15 | $18.23 | +3.23% | $17.92 | $18.55 | $17.66 | 1.35M |
| 2026-07-14 | $17.66 | -1.29% | $17.88 | $17.88 | $17.19 | 784.70K |
| 2026-07-13 | $17.89 | -2.08% | $18.27 | $18.63 | $17.41 | 1.12M |
| 2026-07-10 | $18.27 | +4.76% | $17.50 | $18.57 | $17.17 | 1.28M |
| 2026-07-09 | $17.44 | +1.10% | $16.91 | $17.83 | $16.87 | 1.07M |
| 2026-07-08 | $17.25 | +1.47% | $16.78 | $17.33 | $15.49 | 1.76M |
| 2026-07-07 | $17.00 | -5.56% | $18.05 | $18.37 | $16.91 | 1.18M |
| 2026-07-06 | $18.00 | -1.37% | $18.69 | $18.77 | $17.87 | 1.06M |
| 2026-07-02 | $18.25 | +0.39% | $18.51 | $18.65 | $17.83 | 1.22M |
| 2026-07-01 | $18.18 | +3.77% | $17.76 | $19.17 | $17.60 | 1.54M |
| 2026-06-30 | $17.52 | -3.89% | $18.13 | $18.28 | $16.94 | 1.69M |
| 2026-06-29 | $18.23 | +32.20% | $17.00 | $19.80 | $16.73 | 6.60M |
| 2026-06-26 | $13.79 | +2.00% | $13.53 | $14.17 | $13.52 | 3.51M |
| 2026-06-25 | $13.52 | +10.73% | $12.50 | $13.77 | $12.49 | 1.46M |
| 2026-06-24 | $12.21 | +2.26% | $11.91 | $12.68 | $11.84 | 1.53M |
| 2026-06-23 | $11.94 | -3.48% | $12.16 | $12.55 | $11.93 | 1.14M |
| 2026-06-22 | $12.37 | -9.51% | $13.56 | $13.64 | $12.24 | 1.39M |
| 2026-06-18 | $13.67 | +4.11% | $13.33 | $13.73 | $13.13 | 2.15M |
| 2026-06-17 | $13.13 | -7.01% | $13.91 | $14.36 | $13.01 | 1.48M |
| 2026-06-16 | $14.12 | -3.09% | $14.75 | $14.99 | $14.09 | 911.10K |
| 2026-06-15 | $14.57 | +3.11% | $14.50 | $14.65 | $14.08 | 1.34M |
| 2026-06-12 | $14.13 | +0.28% | $14.20 | $14.52 | $13.84 | 1.22M |
| 2026-06-11 | $14.09 | +4.37% | $13.30 | $14.12 | $12.87 | 2.26M |
| 2026-06-10 | $13.50 | -3.16% | $13.55 | $14.12 | $13.39 | 2.77M |
| 2026-06-09 | $13.94 | -3.66% | $14.59 | $15.16 | $13.68 | 1.91M |
| 2026-06-08 | $14.47 | +0.98% | $14.34 | $14.76 | $13.98 | 1.36M |
| 2026-06-05 | $14.33 | -6.34% | $15.31 | $15.48 | $13.73 | 1.44M |
| 2026-06-04 | $15.30 | +12.50% | $14.10 | $15.76 | $13.87 | 2.15M |
| 2026-06-03 | $13.60 | +2.33% | $13.23 | $14.10 | $12.70 | 1.82M |
| 2026-06-02 | $13.29 | +0.15% | $12.95 | $13.31 | $12.48 | 1.46M |
| 2026-06-01 | $13.27 | +1.92% | $12.76 | $13.29 | $12.64 | 1.59M |
| 2026-05-29 | $13.02 | -0.38% | $13.15 | $13.28 | $12.86 | 1.41M |
| 2026-05-28 | $13.07 | +6.00% | $12.16 | $13.58 | $12.05 | 2.00M |
| 2026-05-27 | $12.33 | +2.84% | $12.00 | $12.53 | $11.82 | 1.64M |