Historical Prices for Quidelortho Corp (Nasdaq:QDEL)

Quidelortho Corp (QDEL)

41.60 +0.08 (0.19%)

Company Profile

QuidelOrtho Corp is a prominent player in the field of medical diagnostics, specializing in the development and manufacture of diagnostic testing solutions. The company focuses on producing innovative products that aid in the rapid detection of infectious diseases and other critical health conditions, utilizing advanced technologies such as molecular diagnostics and immunoassay platforms. QuidelOrtho's portfolio includes a range of tests designed for use in various healthcare settings, including hospitals, laboratories, and physician offices, facilitating timely and accurate diagnoses that enhance patient care. Through its commitment to innovation and quality, the company strives to improve the health outcomes of individuals around the globe.

Date Range:

2024-09-13 - 2024-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2024	41.57	41.70	40.71	41.60	544,487	41.60
12/11/2024	39.65	41.62	39.17	41.52	1,770,214	41.52
12/10/2024	39.86	40.05	38.32	38.50	837,355	38.50
12/09/2024	38.50	40.68	38.35	40.53	878,808	40.53
12/06/2024	37.95	38.70	37.66	38.20	606,146	38.20
12/05/2024	39.63	39.95	37.31	37.60	1,142,265	37.60
12/04/2024	40.17	40.74	39.30	39.84	676,661	39.84
12/03/2024	40.76	40.92	39.57	40.06	667,408	40.06
12/02/2024	40.70	41.05	39.73	40.95	841,979	40.95
11/29/2024	41.38	41.38	40.31	41.00	320,515	41.00
11/27/2024	41.35	42.58	40.84	41.12	795,415	41.12
11/26/2024	41.02	41.28	40.36	40.98	962,118	40.98
11/25/2024	40.90	41.51	40.51	41.16	1,491,069	41.16
11/22/2024	37.89	40.81	37.49	40.14	4,300,223	40.14
11/21/2024	37.82	38.35	37.47	37.89	1,219,286	37.89
11/20/2024	36.98	38.06	36.30	37.48	4,010,307	37.48
11/19/2024	37.21	38.66	37.20	38.58	516,856	38.58
11/18/2024	35.87	37.88	35.60	37.39	829,011	37.39
11/15/2024	38.68	39.00	35.66	36.18	1,152,633	36.18
11/14/2024	39.82	39.82	38.36	38.96	768,515	38.96
11/13/2024	40.96	41.29	39.32	40.02	621,053	40.02
11/12/2024	42.70	43.30	41.12	41.14	711,118	41.14
11/11/2024	43.18	43.65	42.27	42.98	1,653,728	42.98
11/08/2024	41.77	46.00	41.51	43.75	2,488,807	43.75
11/07/2024	40.09	40.22	38.71	38.85	709,137	38.85
11/06/2024	40.73	40.96	39.23	39.96	430,422	39.96
11/05/2024	39.21	39.70	38.19	39.53	388,537	39.53
11/04/2024	39.25	40.07	38.97	39.09	390,404	39.09
11/01/2024	38.51	39.66	38.45	39.10	418,992	39.10
10/31/2024	39.03	39.13	38.02	38.05	338,938	38.05
10/30/2024	38.18	39.63	38.18	38.99	459,343	38.99
10/29/2024	38.47	38.71	38.11	38.37	417,370	38.37
10/28/2024	39.12	39.51	38.51	38.73	442,749	38.73
10/25/2024	38.88	39.50	38.29	38.68	460,462	38.68
10/24/2024	39.08	39.85	38.67	38.79	306,146	38.79
10/23/2024	39.36	39.53	38.50	38.89	448,565	38.89
10/22/2024	39.83	40.12	39.46	39.65	365,875	39.65
10/21/2024	40.83	40.91	39.24	39.84	576,771	39.84
10/18/2024	40.06	41.00	39.08	40.83	601,371	40.83
10/17/2024	40.04	40.54	39.39	40.07	601,628	40.07
10/16/2024	40.38	40.38	38.64	39.98	953,994	39.98
10/15/2024	40.20	40.72	39.88	40.20	716,550	40.20
10/14/2024	41.23	41.34	40.32	40.49	714,499	40.49
10/11/2024	41.92	42.39	40.96	41.05	903,043	41.05
10/10/2024	42.46	42.79	41.84	41.97	405,121	41.97
10/09/2024	42.34	43.19	42.03	42.74	613,436	42.74
10/08/2024	43.65	43.70	42.10	42.16	446,674	42.16
10/07/2024	43.93	43.93	43.00	43.58	333,767	43.58
10/04/2024	43.78	43.91	42.92	43.77	427,839	43.77
10/03/2024	44.03	44.08	43.20	43.45	304,567	43.45
10/02/2024	44.16	44.77	43.76	44.45	359,548	44.45
10/01/2024	45.77	45.77	44.09	44.21	414,363	44.21
9/30/2024	45.52	45.90	44.80	45.60	476,902	45.60
9/27/2024	44.87	45.98	44.76	45.55	525,837	45.55
9/26/2024	44.07	44.43	43.56	44.18	595,817	44.18
9/25/2024	45.38	45.38	42.92	43.36	618,910	43.36
9/24/2024	45.23	45.94	44.88	45.39	639,249	45.39
9/23/2024	45.33	45.66	44.55	44.74	650,067	44.74
9/20/2024	45.94	46.06	44.96	45.40	2,514,826	45.40
9/19/2024	46.35	46.81	45.77	46.23	868,163	46.23
9/18/2024	46.85	47.62	45.97	46.23	774,008	46.23
9/17/2024	45.88	47.09	45.88	46.35	793,295	46.35
9/16/2024	45.51	46.26	45.01	45.99	772,663	45.99
9/13/2024	45.20	45.93	44.89	45.47	599,145	45.47