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 (%)
Dec 31, 2019 9.580 9.800 9.580 9.770 214,100 +0.13(+1.35%)
Dec 30, 2019 9.690 9.750 9.530 9.640 222,715 -0.01(-0.10%)
Dec 27, 2019 9.800 9.870 9.650 9.650 177,900 -0.15(-1.53%)
Dec 26, 2019 10.07 10.09 9.760 9.800 194,765 -0.25(-2.49%)
Dec 24, 2019 10.19 10.19 10.00 10.05 99,900 -0.09(-0.89%)
Dec 23, 2019 10.11 10.19 9.970 10.14 243,971 +0.05(+0.50%)
Dec 20, 2019 10.08 10.11 9.930 10.09 1,996,300 +0.02(+0.20%)
Dec 19, 2019 9.990 10.08 9.910 10.07 417,411 +0.09(+0.90%)
Dec 18, 2019 9.740 9.990 9.680 9.980 312,122 +0.24(+2.41%)
Dec 17, 2019 9.490 9.760 9.325 9.745 683,747 +0.27(+2.85%)
Dec 16, 2019 9.710 9.790 9.440 9.475 625,259 -0.19(-1.92%)
Dec 13, 2019 9.700 9.720 9.490 9.660 353,600 -0.12(-1.23%)
Dec 12, 2019 9.330 9.800 9.280 9.780 511,323 +0.55(+5.96%)
Dec 11, 2019 9.220 9.350 9.150 9.230 421,116 +0.04(+0.44%)
Dec 10, 2019 9.380 9.400 9.125 9.190 394,938 -0.18(-1.87%)
Dec 09, 2019 9.250 9.490 9.240 9.365 755,517 +0.11(+1.13%)
Dec 06, 2019 9.150 9.280 9.080 9.260 551,000 +0.17(+1.87%)
Dec 05, 2019 9.080 9.250 9.043 9.090 483,170 +0.00(+0.00%)
Dec 04, 2019 9.200 9.261 9.040 9.090 296,786 -0.05(-0.55%)
Dec 03, 2019 9.050 9.215 8.995 9.140 663,327 +0.06(+0.66%)
Dec 02, 2019 9.180 9.250 9.015 9.080 596,248 -0.07(-0.77%)
Nov 29, 2019 9.150 9.250 9.110 9.150 178,500 -0.04(-0.44%)
Nov 27, 2019 9.030 9.270 9.010 9.190 258,000 +0.21(+2.34%)
Nov 26, 2019 9.040 9.120 8.928 8.980 748,236 -0.06(-0.66%)
Nov 25, 2019 8.830 9.120 8.830 9.040 272,598 +0.20(+2.32%)
Nov 22, 2019 8.800 8.910 8.700 8.835 316,600 +0.05(+0.51%)
Nov 21, 2019 8.800 8.940 8.660 8.790 378,569 +0.03(+0.34%)
Nov 20, 2019 8.740 8.910 8.660 8.760 681,763 +0.01(+0.11%)
Nov 19, 2019 8.700 8.920 8.510 8.750 572,216 -0.01(-0.11%)
Nov 18, 2019 8.560 9.080 8.560 8.760 489,777 +0.12(+1.39%)
Nov 15, 2019 8.610 8.860 8.500 8.640 515,200 +0.08(+0.93%)
Nov 14, 2019 8.550 8.780 8.340 8.560 1,093,357 +0.05(+0.65%)
Nov 13, 2019 8.150 8.560 8.060 8.505 455,734 +0.36(+4.36%)
Nov 12, 2019 8.140 8.260 7.990 8.150 518,530 +0.20(+2.52%)
Nov 11, 2019 7.780 7.970 7.650 7.950 343,628 +0.05(+0.63%)
Nov 08, 2019 8.170 8.250 7.625 7.900 470,900 -0.35(-4.24%)
Nov 07, 2019 9.650 9.900 8.000 8.250 790,492 -1.60(-16.24%)
Nov 06, 2019 9.990 10.12 9.810 9.850 179,589 -0.25(-2.48%)
Nov 05, 2019 10.19 10.25 10.04 10.10 448,891 -0.01(-0.10%)
Nov 04, 2019 10.04 10.24 9.900 10.11 253,150 +0.05(+0.50%)
Nov 01, 2019 9.820 10.12 9.770 10.06 471,600 +0.27(+2.76%)
Oct 31, 2019 9.780 9.880 9.720 9.790 358,141 +0.05(+0.51%)
Oct 30, 2019 9.840 9.890 9.720 9.740 308,867 -0.11(-1.12%)
Oct 29, 2019 9.930 10.01 9.830 9.850 362,056 -0.08(-0.81%)
Oct 28, 2019 9.900 10.00 9.850 9.930 215,607 +0.02(+0.20%)
Oct 25, 2019 9.860 10.07 9.816 9.910 167,200 +0.04(+0.41%)
Oct 24, 2019 10.05 10.05 9.860 9.870 230,202 -0.18(-1.79%)
Oct 23, 2019 10.01 10.10 9.950 10.05 253,566 +0.05(+0.50%)
Oct 22, 2019 9.980 10.06 9.850 10.00 236,962 +0.02(+0.20%)
Oct 21, 2019 10.07 10.15 9.940 9.980 301,791 -0.05(-0.50%)
Oct 18, 2019 9.960 10.11 9.930 10.03 263,500 +0.04(+0.40%)
Oct 17, 2019 9.990 10.06 9.850 9.990 236,724 +0.04(+0.40%)
Oct 16, 2019 9.910 10.13 9.880 9.950 330,711 +0.04(+0.40%)
Oct 15, 2019 9.440 10.02 9.400 9.910 792,324 +0.46(+4.87%)
Oct 14, 2019 8.930 9.460 8.820 9.450 262,408 +0.50(+5.59%)
Oct 11, 2019 8.830 9.150 8.830 8.950 436,000 +0.13(+1.47%)
Oct 10, 2019 9.050 9.100 8.820 8.820 177,069 -0.22(-2.43%)
Oct 09, 2019 9.270 9.400 9.010 9.040 204,833 -0.19(-2.06%)
Oct 08, 2019 9.280 9.410 9.120 9.230 386,890 -0.13(-1.39%)
Oct 07, 2019 9.370 9.460 9.230 9.360 170,123 -0.04(-0.43%)
Oct 04, 2019 9.320 9.570 9.300 9.400 140,400 +0.09(+0.97%)
Oct 03, 2019 9.310 9.390 9.200 9.310 689,649 -0.05(-0.53%)
Oct 02, 2019 9.210 9.430 9.210 9.360 263,373 +0.11(+1.19%)
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.