Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meridian Bioscience (NQ: VIVO )

33.97 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.278 3.278 3.278 3.278 142 -0.01(-0.16%)
Nov 27, 2002 3.283 3.283 3.199 3.283 19,758 +0.05(+1.45%)
Nov 26, 2002 3.311 3.311 3.234 3.236 3,980 -0.06(-1.85%)
Nov 25, 2002 3.255 3.330 3.213 3.297 12,366 +0.04(+1.15%)
Nov 22, 2002 3.189 3.260 3.189 3.260 13,646 +0.02(+0.72%)
Nov 21, 2002 3.268 3.283 3.142 3.236 13,219 -0.01(-0.43%)
Nov 20, 2002 3.306 3.353 3.048 3.250 19,616 -0.02(-0.57%)
Nov 19, 2002 2.884 3.344 2.884 3.269 97,939 +0.31(+10.64%)
Nov 18, 2002 2.884 2.955 2.884 2.955 3,553 +0.00(+0.00%)
Nov 15, 2002 2.814 2.978 2.814 2.955 38,664 +0.16(+5.88%)
Nov 14, 2002 2.725 2.812 2.725 2.791 14,641 +0.05(+1.71%)
Nov 13, 2002 2.561 2.880 2.561 2.744 31,130 +0.07(+2.63%)
Nov 12, 2002 2.673 2.673 2.626 2.673 10,518 -0.06(-2.23%)
Nov 11, 2002 2.701 2.734 2.537 2.734 15,351 -0.00(-0.17%)
Nov 08, 2002 2.767 2.767 2.720 2.739 2,985 +0.04(+1.57%)
Nov 07, 2002 2.767 2.785 2.650 2.697 7,249 -0.08(-3.04%)
Nov 06, 2002 2.781 2.781 2.720 2.781 4,548 -0.05(-1.82%)
Nov 05, 2002 2.814 2.973 2.814 2.833 14,925 +0.07(+2.37%)
Nov 04, 2002 2.814 2.814 2.767 2.767 6,396 -0.10(-3.44%)
Nov 01, 2002 2.767 2.927 2.767 2.866 1,279 +0.06(+2.00%)
Oct 31, 2002 2.814 2.819 2.809 2.809 7,675 -0.00(-0.17%)
Oct 30, 2002 2.912 2.918 2.697 2.814 4,833 -0.19(-6.25%)
Oct 29, 2002 2.869 3.002 2.861 3.002 6,444 +0.18(+6.49%)
Oct 28, 2002 2.819 2.861 2.819 2.819 14,166 -0.07(-2.26%)
Oct 25, 2002 2.720 2.884 2.720 2.884 18,004 +0.16(+5.82%)
Oct 24, 2002 2.655 2.814 2.655 2.725 7,391 +0.09(+3.56%)
Oct 23, 2002 2.908 2.908 2.626 2.632 23,027 -0.18(-6.48%)
Oct 22, 2002 3.105 3.105 2.814 2.814 3,837 +0.05(+1.69%)
Oct 21, 2002 2.772 2.856 2.767 2.767 13,930 -0.09(-3.12%)
Oct 18, 2002 2.866 2.885 2.819 2.856 8,528 -0.17(-5.58%)
Oct 17, 2002 2.880 3.025 2.880 3.025 2,416 +0.12(+4.20%)
Oct 16, 2002 2.847 2.908 2.673 2.903 11,798 -0.03(-0.96%)
Oct 15, 2002 2.861 2.931 2.842 2.931 16,915 +0.11(+3.99%)
Oct 14, 2002 2.955 2.955 2.819 2.819 7,533 -0.12(-4.01%)
Oct 11, 2002 2.908 2.936 2.884 2.936 4,406 -0.01(-0.30%)
Oct 10, 2002 2.968 2.968 2.884 2.945 7,675 +0.04(+1.29%)
Oct 09, 2002 2.917 2.955 2.814 2.908 57,002 -0.05(-1.59%)
Oct 08, 2002 2.978 3.015 2.908 2.955 13,504 -0.07(-2.33%)
Oct 07, 2002 3.077 3.100 3.025 3.025 7,391 -0.09(-2.86%)
Oct 04, 2002 3.002 3.114 2.955 3.114 10,518 +0.07(+2.15%)
Oct 03, 2002 3.105 3.236 3.048 3.048 9,523 -0.06(-1.81%)
Oct 02, 2002 2.908 3.166 2.908 3.105 48,898 -0.45(-12.78%)
Oct 01, 2002 2.608 3.560 2.608 3.560 55,153 +0.83(+30.41%)
Sep 30, 2002 2.767 2.767 2.725 2.730 2,558 +0.06(+2.09%)
Sep 27, 2002 2.673 2.720 2.673 2.674 4,833 +0.00(+0.02%)
Sep 26, 2002 2.645 2.673 2.585 2.673 3,980 +0.16(+6.54%)
Sep 25, 2002 2.527 2.626 2.486 2.509 5,828 +0.00(+0.02%)
Sep 24, 2002 2.490 2.509 2.462 2.509 10,234 -0.00(-0.02%)
Sep 23, 2002 2.462 2.575 2.368 2.509 14,356 -0.04(-1.64%)
Sep 20, 2002 2.574 2.574 2.467 2.551 5,970 -0.03(-1.11%)
Sep 19, 2002 2.585 2.668 2.462 2.579 19,332 +0.00(+0.00%)
Sep 18, 2002 2.715 2.791 2.579 2.579 29,851 -0.06(-2.31%)
Sep 17, 2002 2.779 2.779 2.640 2.640 16,204 -0.14(-5.06%)
Sep 16, 2002 2.791 2.860 2.781 2.781 1,847 -0.06(-1.98%)
Sep 13, 2002 2.791 2.837 2.720 2.837 4,122 +0.02(+0.83%)
Sep 12, 2002 2.796 2.837 2.796 2.814 3,980 -0.01(-0.32%)
Sep 11, 2002 2.823 2.823 2.791 2.823 995 +0.00(+0.00%)
Sep 10, 2002 2.744 2.861 2.744 2.823 25,160 -0.04(-1.31%)
Sep 09, 2002 2.805 2.860 2.776 2.860 1,563 +0.09(+3.36%)
Sep 06, 2002 2.744 2.814 2.744 2.768 2,274 -0.04(-1.49%)
Sep 05, 2002 2.856 2.860 2.720 2.809 1,563 -0.03(-1.17%)
Sep 04, 2002 2.744 2.856 2.721 2.843 17,626 -0.01(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.