Italia markets close in 51 minutes

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,34+0,65 (+1,64%)
In data: 10:39AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202439,4940,4039,3040,3440,3491.203
25 apr 202440,7540,7538,9139,6939,69913.700
24 apr 202439,7340,8439,1840,8240,82950.500
23 apr 202438,9840,8238,9840,4040,401.192.800
22 apr 202439,0739,6138,3339,0839,08907.800
19 apr 202438,1939,4737,7839,1239,121.106.300
18 apr 202438,6339,1238,1038,2638,261.039.100
17 apr 202440,3540,3538,6738,7138,71754.600
16 apr 202441,0741,1839,8640,3040,30807.200
15 apr 202442,2042,4941,2341,4541,45551.100
12 apr 202442,6243,1142,0042,1742,17598.000
11 apr 202444,8544,8542,6542,9842,98641.500
10 apr 202443,4544,4543,0043,9943,99711.900
09 apr 202443,6744,9543,4644,6344,63852.000
08 apr 202442,8343,6342,6443,3543,35583.100
05 apr 202442,6843,3041,9742,7042,70805.200
04 apr 202442,7244,2242,4642,6842,681.343.900
03 apr 202442,0842,7441,9242,5342,531.499.100
02 apr 202447,1247,1741,7542,1542,152.439.000
01 apr 202447,9447,9446,5347,0047,00760.100
28 mar 202448,3549,0847,8747,9447,94522.600
27 mar 202447,4448,4446,9248,2648,26703.300
26 mar 202447,7147,7646,8547,0047,001.019.700
25 mar 202447,0247,8947,0247,4747,47810.700
22 mar 202447,3647,6946,6246,8046,80541.800
21 mar 202447,5648,4047,0147,3147,31624.300
20 mar 202448,3848,5046,7247,4247,42895.200
19 mar 202448,8549,1948,2048,3848,38801.900
18 mar 202448,4149,1247,1549,0049,00938.000
15 mar 202447,4048,6346,9648,4148,411.441.200
14 mar 202446,8547,4945,7247,4847,481.071.700
13 mar 202446,8747,9746,7147,2647,26845.700
12 mar 202446,5948,3145,6646,8246,821.295.000
11 mar 202446,4847,5146,3246,7946,79988.700
08 mar 202444,7446,8344,6946,2646,261.252.000
07 mar 202443,3645,2543,3144,7344,731.152.600
06 mar 202443,0043,3942,3142,8742,87776.500
05 mar 202444,4144,9142,8642,9442,94695.000
04 mar 202444,1344,8343,9144,3344,33760.200
01 mar 202445,5146,2345,1545,5345,53516.900
29 feb 202445,6046,0545,2545,6045,60903.100
28 feb 202446,2046,6245,0045,1045,10747.600
27 feb 202446,5048,3446,2946,8046,80978.900
26 feb 202446,5646,9845,4845,8745,871.271.800
23 feb 202446,0847,4745,6246,8946,891.061.500
22 feb 202449,0149,4346,0746,5546,551.535.200
21 feb 202446,2849,5646,2849,4849,483.751.700
20 feb 202442,0046,6342,0046,5946,593.240.800
16 feb 202443,4543,9641,7541,7641,762.587.000
15 feb 202445,8545,9543,3343,9843,983.363.800
14 feb 202446,2748,2243,1245,2745,2710.119.000
13 feb 202467,1068,8566,3066,7766,771.255.500
12 feb 202468,0669,8367,3069,5469,54485.200
09 feb 202467,0968,3766,5168,1568,15658.800
08 feb 202467,5068,0566,8667,0267,02716.000
07 feb 202468,8468,8767,2767,6467,64426.100
06 feb 202467,7769,5667,4868,8268,82440.000
05 feb 202468,1068,2466,7667,8167,81510.200
02 feb 202468,5769,0667,1668,3468,34365.000
01 feb 202468,6670,0568,0769,4569,45367.500
31 gen 202470,4770,4768,3568,5168,51446.900
30 gen 202471,4171,4170,0570,3970,39297.200
29 gen 202470,2771,5770,0271,5371,53305.300
26 gen 202470,1771,2970,1770,3670,36241.500
25 gen 202471,0071,0469,8469,9969,99349.300
24 gen 202472,5673,1969,0869,9969,99546.100
23 gen 202473,1473,2871,3172,1672,16221.500
22 gen 202471,4673,4571,4672,2572,25338.400
19 gen 202470,8471,9470,1471,3471,34350.300
18 gen 202470,7971,1669,2170,8070,80556.800
17 gen 202471,7772,5770,1870,7070,70589.300
16 gen 202472,4074,0471,5572,9772,97400.600
12 gen 202472,8973,6072,0572,9572,95392.200
11 gen 202471,8672,6371,1772,1472,14405.600
10 gen 202472,4572,6871,0572,5572,55535.700
09 gen 202471,2372,9071,0072,4672,46775.700
08 gen 202473,4175,0770,4971,8871,88998.000
05 gen 202472,1175,0971,8473,7573,75876.800
04 gen 202472,5773,2871,8972,6672,66501.200
03 gen 202474,0174,0171,4172,6072,60387.900
02 gen 202473,0175,8271,8274,7374,73301.700
29 dic 202374,6275,0373,5373,7073,70354.900
28 dic 202375,2175,8074,6575,0375,03231.300
27 dic 202375,5075,8674,8075,4475,44176.900
26 dic 202373,9875,6573,5675,3275,32213.600
22 dic 202374,0375,8373,9073,9873,98378.900
21 dic 202372,2675,4071,4873,7873,78963.200
20 dic 202372,8373,2970,9570,9670,96464.200
19 dic 202371,0072,9770,0272,9572,95509.800
18 dic 202371,1071,3569,8370,5070,50430.000
15 dic 202372,2772,3870,3071,0671,061.052.200
14 dic 202371,0073,0370,7272,2772,27827.600
13 dic 202365,3770,6965,2970,5670,56662.300
12 dic 202365,8365,8363,8865,5765,57375.200
11 dic 202365,7966,4165,2465,7765,77409.500
08 dic 202366,7367,3665,8266,0266,02710.300
07 dic 202366,8667,3564,7366,6766,67432.000
06 dic 202366,5667,8565,7266,8566,85428.600
05 dic 202368,3668,3666,4066,4466,44393.800
04 dic 202368,5369,6267,5868,7468,74453.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...