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 (%)
Aug 31, 2004 5.342 5.440 5.318 5.440 28,429 +0.07(+1.31%)
Aug 30, 2004 5.365 5.389 5.337 5.370 11,371 -0.01(-0.17%)
Aug 27, 2004 5.450 5.454 5.351 5.379 35,252 -0.11(-1.97%)
Aug 26, 2004 5.670 5.792 5.412 5.487 145,132 -0.11(-2.01%)
Aug 25, 2004 5.581 5.628 5.492 5.600 32,836 -0.01(-0.17%)
Aug 24, 2004 5.558 5.675 5.483 5.609 36,389 -0.02(-0.33%)
Aug 23, 2004 5.623 5.628 5.567 5.628 36,131 +0.00(+0.00%)
Aug 20, 2004 5.562 5.628 5.534 5.628 13,930 +0.00(+0.08%)
Aug 19, 2004 5.623 5.628 5.558 5.623 17,626 +0.05(+0.93%)
Aug 18, 2004 5.464 5.604 5.464 5.572 26,155 +0.04(+0.68%)
Aug 17, 2004 5.539 5.539 5.478 5.534 14,925 +0.05(+0.85%)
Aug 16, 2004 5.468 5.501 5.440 5.487 28,713 +0.09(+1.65%)
Aug 13, 2004 5.393 5.464 5.393 5.398 11,371 +0.00(+0.00%)
Aug 12, 2004 5.454 5.468 5.347 5.398 26,723 -0.11(-1.96%)
Aug 11, 2004 5.384 5.506 5.323 5.506 24,591 +0.06(+1.03%)
Aug 10, 2004 5.398 5.534 5.356 5.450 72,779 +0.06(+1.04%)
Aug 09, 2004 5.436 5.436 5.370 5.393 26,155 -0.00(-0.09%)
Aug 06, 2004 5.379 5.468 5.351 5.398 53,731 -0.02(-0.35%)
Aug 05, 2004 5.300 5.450 5.300 5.417 39,659 -0.01(-0.17%)
Aug 04, 2004 5.229 5.483 5.196 5.426 32,836 +0.18(+3.40%)
Aug 03, 2004 5.482 5.483 5.164 5.248 109,169 -0.19(-3.53%)
Aug 02, 2004 5.609 5.609 5.362 5.440 38,379 -0.14(-2.44%)
Jul 30, 2004 5.154 5.590 5.112 5.576 94,386 +0.42(+8.09%)
Jul 29, 2004 5.159 5.215 4.985 5.159 17,626 -0.07(-1.26%)
Jul 28, 2004 5.023 5.272 4.906 5.225 28,998 +0.02(+0.36%)
Jul 27, 2004 5.159 5.239 5.117 5.206 110,590 +0.10(+1.93%)
Jul 26, 2004 5.192 5.286 5.089 5.107 140,441 -0.15(-2.77%)
Jul 23, 2004 5.042 5.483 5.042 5.253 85,288 -0.12(-2.18%)
Jul 22, 2004 5.422 5.567 5.290 5.370 218,765 -0.13(-2.30%)
Jul 21, 2004 5.398 5.534 5.398 5.497 22,885 -0.00(-0.09%)
Jul 20, 2004 5.361 5.506 5.361 5.501 31,983 +0.08(+1.56%)
Jul 19, 2004 5.393 5.459 5.347 5.417 141,294 -0.12(-2.12%)
Jul 16, 2004 5.473 5.558 5.473 5.534 23,027 +0.00(+0.00%)
Jul 15, 2004 5.398 5.581 5.393 5.534 71,073 +0.09(+1.64%)
Jul 14, 2004 5.347 5.586 5.347 5.445 55,011 -0.04(-0.77%)
Jul 13, 2004 5.464 5.511 5.417 5.487 49,467 +0.08(+1.47%)
Jul 12, 2004 5.436 5.468 5.300 5.408 94,101 +0.01(+0.26%)
Jul 09, 2004 5.164 5.393 5.159 5.393 122,673 +0.29(+5.70%)
Jul 08, 2004 4.971 5.154 4.971 5.103 21,464 -0.00(-0.09%)
Jul 07, 2004 5.130 5.150 4.981 5.107 134,329 -0.03(-0.55%)
Jul 06, 2004 5.196 5.300 4.971 5.136 56,716 -0.14(-2.67%)
Jul 02, 2004 5.037 5.300 4.962 5.276 39,659 +0.11(+2.18%)
Jul 01, 2004 5.126 5.276 5.126 5.164 24,449 -0.03(-0.62%)
Jun 30, 2004 5.079 5.229 5.079 5.196 28,003 -0.05(-0.99%)
Jun 29, 2004 4.807 5.417 4.784 5.248 179,959 +0.37(+7.60%)
Jun 28, 2004 4.967 5.023 4.835 4.878 68,515 -0.01(-0.29%)
Jun 25, 2004 4.765 5.304 4.751 4.892 1,081,602 +0.08(+1.66%)
Jun 24, 2004 4.807 4.887 4.695 4.812 211,800 +0.05(+1.08%)
Jun 23, 2004 4.859 4.863 4.756 4.760 51,741 +0.00(+0.10%)
Jun 22, 2004 4.878 4.878 4.737 4.756 65,103 +0.01(+0.20%)
Jun 21, 2004 4.737 4.882 4.737 4.746 29,851 +0.03(+0.60%)
Jun 18, 2004 4.723 4.797 4.634 4.718 77,754 -0.07(-1.47%)
Jun 17, 2004 4.939 4.939 4.774 4.788 25,728 -0.08(-1.64%)
Jun 16, 2004 5.159 5.196 4.854 4.868 36,958 -0.31(-5.98%)
Jun 15, 2004 5.014 5.178 5.014 5.178 116,987 +0.11(+2.13%)
Jun 14, 2004 4.990 5.112 4.873 5.070 84,009 +0.13(+2.56%)
Jun 10, 2004 4.718 4.967 4.718 4.943 96,802 +0.20(+4.25%)
Jun 09, 2004 4.718 4.892 4.718 4.742 37,811 -0.05(-0.98%)
Jun 08, 2004 4.840 4.924 4.742 4.788 51,599 -0.14(-2.76%)
Jun 07, 2004 4.803 4.962 4.770 4.924 55,153 +0.09(+1.84%)
Jun 04, 2004 4.878 4.878 4.742 4.835 21,464 -0.03(-0.67%)
Jun 03, 2004 4.901 4.924 4.718 4.868 92,964 +0.02(+0.48%)
Jun 02, 2004 4.817 4.924 4.770 4.845 53,447 +0.05(+1.08%)
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.