QuidelOrtho Corporation (QDEL)
NASDAQ: QDEL · Real-Time Price · USD
24.40
+0.96 (4.10%)
Aug 7, 2025, 4:00 PM - Market closed
Longboard Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.44 | 24.44 | 23.11 | 24.40 | 24.40 | 4.10% | 1,724,766 |
| Aug 6, 2025 | 27.26 | 27.27 | 23.28 | 23.44 | 23.44 | -1.01% | 2,805,592 |
| Aug 5, 2025 | 24.20 | 24.45 | 23.50 | 23.68 | 23.68 | -1.78% | 2,261,116 |
| Aug 4, 2025 | 23.02 | 24.14 | 22.62 | 24.11 | 24.11 | 5.70% | 1,839,137 |
| Aug 1, 2025 | 22.83 | 22.85 | 22.05 | 22.81 | 22.81 | -0.91% | 1,600,728 |
| Jul 31, 2025 | 23.99 | 24.21 | 22.89 | 23.02 | 23.02 | -5.23% | 1,790,436 |
| Jul 30, 2025 | 25.44 | 25.53 | 24.22 | 24.29 | 24.29 | -4.52% | 1,397,074 |
| Jul 29, 2025 | 25.94 | 26.18 | 25.15 | 25.44 | 25.44 | -2.49% | 1,880,851 |
| Jul 28, 2025 | 27.29 | 27.29 | 26.08 | 26.09 | 26.09 | -4.75% | 1,442,699 |
| Jul 25, 2025 | 26.54 | 27.42 | 26.01 | 27.39 | 27.39 | 4.03% | 1,199,955 |
| Jul 24, 2025 | 26.29 | 27.36 | 26.20 | 26.33 | 26.33 | -1.02% | 1,228,919 |
| Jul 23, 2025 | 26.15 | 26.98 | 25.86 | 26.60 | 26.60 | 4.15% | 1,735,271 |
| Jul 22, 2025 | 25.33 | 26.67 | 25.32 | 25.54 | 25.54 | 0.95% | 1,719,932 |
| Jul 21, 2025 | 25.55 | 26.08 | 25.25 | 25.30 | 25.30 | -0.59% | 1,752,311 |
| Jul 18, 2025 | 27.22 | 27.22 | 25.44 | 25.45 | 25.45 | -4.61% | 1,506,010 |
| Jul 17, 2025 | 27.29 | 27.75 | 26.49 | 26.68 | 26.68 | -3.23% | 1,841,794 |
| Jul 16, 2025 | 28.04 | 28.12 | 27.28 | 27.57 | 27.57 | -1.36% | 1,296,739 |
| Jul 15, 2025 | 29.12 | 29.36 | 27.79 | 27.95 | 27.95 | -3.15% | 1,131,674 |
| Jul 14, 2025 | 30.03 | 30.03 | 28.36 | 28.86 | 28.86 | -4.88% | 1,160,382 |
| Jul 11, 2025 | 31.18 | 31.31 | 30.10 | 30.34 | 30.34 | -3.84% | 924,664 |
| Jul 10, 2025 | 31.59 | 32.70 | 31.21 | 31.55 | 31.55 | -0.06% | 1,048,839 |
| Jul 9, 2025 | 30.77 | 31.80 | 30.13 | 31.57 | 31.57 | 2.43% | 1,193,929 |
| Jul 8, 2025 | 29.30 | 31.08 | 29.22 | 30.82 | 30.82 | 5.48% | 1,555,669 |
| Jul 7, 2025 | 29.72 | 30.32 | 28.83 | 29.22 | 29.22 | -3.21% | 1,395,342 |
| Jul 3, 2025 | 30.25 | 30.40 | 29.67 | 30.19 | 30.19 | 0.03% | 999,310 |
| Jul 2, 2025 | 29.76 | 30.32 | 29.62 | 30.18 | 30.18 | 1.31% | 1,213,779 |
| Jul 1, 2025 | 28.43 | 31.25 | 28.43 | 29.79 | 29.79 | 3.37% | 1,353,540 |
| Jun 30, 2025 | 28.98 | 29.83 | 28.57 | 28.82 | 28.82 | -0.17% | 1,673,750 |
| Jun 27, 2025 | 28.65 | 28.96 | 28.11 | 28.87 | 28.87 | 0.59% | 10,816,991 |
| Jun 26, 2025 | 28.08 | 28.74 | 27.92 | 28.70 | 28.70 | 2.10% | 1,292,477 |
| Jun 25, 2025 | 28.68 | 28.68 | 27.40 | 28.11 | 28.11 | -1.95% | 995,010 |
| Jun 24, 2025 | 27.97 | 28.81 | 27.58 | 28.67 | 28.67 | 3.69% | 1,233,482 |
| Jun 23, 2025 | 27.69 | 28.02 | 26.91 | 27.65 | 27.65 | -1.36% | 1,113,775 |
| Jun 20, 2025 | 28.79 | 28.79 | 27.64 | 28.03 | 28.03 | -1.06% | 1,521,991 |
| Jun 18, 2025 | 28.00 | 28.55 | 27.84 | 28.33 | 28.33 | 1.07% | 1,210,419 |
| Jun 17, 2025 | 28.87 | 29.19 | 28.02 | 28.03 | 28.03 | -4.07% | 1,160,352 |
| Jun 16, 2025 | 29.08 | 29.84 | 28.77 | 29.22 | 29.22 | 1.11% | 937,027 |
| Jun 13, 2025 | 29.02 | 29.57 | 28.56 | 28.90 | 28.90 | -3.28% | 927,958 |
| Jun 12, 2025 | 30.84 | 30.84 | 29.75 | 29.88 | 29.88 | -3.52% | 738,727 |
| Jun 11, 2025 | 31.04 | 31.45 | 30.47 | 30.97 | 30.97 | 0.16% | 1,111,511 |
| Jun 10, 2025 | 30.49 | 31.44 | 30.26 | 30.92 | 30.92 | 2.35% | 822,879 |
| Jun 9, 2025 | 30.33 | 30.94 | 29.89 | 30.21 | 30.21 | 2.30% | 1,027,938 |
| Jun 6, 2025 | 30.21 | 30.57 | 29.06 | 29.53 | 29.53 | -1.24% | 912,124 |
| Jun 5, 2025 | 31.20 | 31.38 | 29.76 | 29.90 | 29.90 | -3.80% | 1,106,619 |
| Jun 4, 2025 | 30.22 | 32.28 | 30.22 | 31.08 | 31.08 | 2.61% | 1,119,652 |
| Jun 3, 2025 | 29.71 | 30.59 | 29.26 | 30.29 | 30.29 | 2.16% | 986,240 |
| Jun 2, 2025 | 30.45 | 30.54 | 29.43 | 29.65 | 29.65 | -3.33% | 881,533 |
| May 30, 2025 | 30.65 | 30.78 | 30.16 | 30.67 | 30.67 | -0.26% | 1,323,678 |
| May 29, 2025 | 32.11 | 32.11 | 30.35 | 30.75 | 30.75 | -3.00% | 939,767 |
| May 28, 2025 | 31.40 | 31.95 | 30.76 | 31.70 | 31.70 | 1.41% | 1,483,207 |