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 (%)
Mar 31, 2005 7.138 7.157 6.918 6.988 121,424 -0.14(-1.97%)
Mar 30, 2005 7.124 7.208 6.885 7.129 138,521 +0.03(+0.46%)
Mar 29, 2005 7.157 7.204 7.082 7.096 55,561 +0.00(+0.00%)
Mar 28, 2005 7.344 7.344 7.082 7.096 131,913 -0.23(-3.14%)
Mar 24, 2005 7.344 7.396 7.326 7.326 32,321 -0.04(-0.51%)
Mar 23, 2005 7.424 7.588 7.344 7.363 61,056 -0.13(-1.75%)
Mar 22, 2005 7.387 7.640 7.387 7.495 65,122 +0.09(+1.27%)
Mar 21, 2005 7.387 7.583 7.344 7.401 54,075 -0.03(-0.44%)
Mar 18, 2005 7.546 7.546 7.382 7.434 54,162 -0.01(-0.19%)
Mar 17, 2005 7.359 7.512 7.359 7.448 54,284 +0.01(+0.13%)
Mar 16, 2005 7.401 7.499 7.354 7.438 124,926 +0.01(+0.19%)
Mar 15, 2005 7.316 7.443 7.269 7.424 91,064 +0.06(+0.76%)
Mar 14, 2005 7.504 7.518 7.298 7.368 70,967 -0.14(-1.81%)
Mar 11, 2005 7.563 7.635 7.438 7.504 60,854 +0.02(+0.31%)
Mar 10, 2005 7.429 7.509 7.368 7.480 53,203 +0.01(+0.13%)
Mar 09, 2005 7.856 7.856 7.471 7.471 123,274 -0.46(-5.80%)
Mar 08, 2005 8.015 8.067 7.903 7.931 74,547 -0.16(-1.97%)
Mar 07, 2005 8.161 8.193 8.039 8.090 45,035 -0.14(-1.71%)
Mar 04, 2005 7.973 8.301 7.893 8.231 64,937 +0.21(+2.57%)
Mar 03, 2005 8.047 8.151 7.996 8.025 18,692 +0.01(+0.18%)
Mar 02, 2005 8.184 8.264 7.809 8.010 69,326 -0.16(-2.01%)
Mar 01, 2005 7.715 8.236 7.715 8.175 107,829 +0.50(+6.48%)
Feb 28, 2005 7.504 7.738 7.504 7.677 64,688 +0.07(+0.99%)
Feb 25, 2005 7.523 7.654 7.523 7.602 84,316 +0.03(+0.43%)
Feb 24, 2005 7.785 7.865 7.532 7.570 65,793 -0.25(-3.24%)
Feb 23, 2005 7.621 7.856 7.570 7.823 113,429 +0.20(+2.65%)
Feb 22, 2005 7.926 8.010 7.504 7.621 168,990 -0.38(-4.75%)
Feb 18, 2005 8.207 8.207 7.931 8.001 52,715 -0.11(-1.39%)
Feb 17, 2005 8.325 8.325 8.010 8.114 94,400 -0.09(-1.14%)
Feb 16, 2005 8.034 8.259 8.034 8.207 73,187 +0.08(+0.92%)
Feb 15, 2005 8.010 8.250 7.879 8.132 157,771 -0.02(-0.23%)
Feb 14, 2005 7.996 8.207 7.973 8.151 107,074 +0.00(+0.00%)
Feb 11, 2005 8.029 8.273 7.987 8.151 38,564 +0.01(+0.12%)
Feb 10, 2005 8.137 8.395 8.071 8.142 54,327 -0.03(-0.40%)
Feb 09, 2005 8.231 8.428 8.090 8.175 113,900 -0.08(-0.97%)
Feb 08, 2005 7.978 8.395 7.973 8.254 173,205 +0.08(+0.98%)
Feb 07, 2005 8.348 8.414 7.992 8.175 208,712 -0.04(-0.46%)
Feb 04, 2005 8.118 8.278 8.118 8.212 132,754 +0.08(+0.98%)
Feb 03, 2005 8.306 8.306 7.982 8.132 141,762 -0.03(-0.40%)
Feb 02, 2005 8.020 8.254 7.978 8.165 342,648 +0.15(+1.81%)
Feb 01, 2005 7.260 8.053 7.176 8.020 830,806 +1.04(+14.84%)
Jan 31, 2005 7.044 7.396 6.857 6.983 643,956 -0.05(-0.73%)
Jan 28, 2005 7.176 7.223 6.965 7.035 79,544 -0.23(-3.23%)
Jan 27, 2005 6.852 7.307 6.852 7.269 96,592 +0.19(+2.72%)
Jan 26, 2005 7.002 7.232 6.824 7.077 222,601 -0.09(-1.31%)
Jan 25, 2005 6.965 7.335 6.815 7.171 169,953 +0.04(+0.53%)
Jan 24, 2005 7.443 7.443 6.969 7.133 491,524 -0.31(-4.16%)
Jan 21, 2005 7.527 7.602 6.965 7.443 339,103 +0.01(+0.13%)
Jan 20, 2005 8.203 8.442 6.993 7.434 1,080,160 -0.89(-10.70%)
Jan 19, 2005 8.325 8.554 8.142 8.325 121,209 -0.02(-0.23%)
Jan 18, 2005 8.348 8.437 8.095 8.343 204,122 +0.08(+0.96%)
Jan 14, 2005 8.100 8.386 8.090 8.264 171,650 +0.10(+1.25%)
Jan 13, 2005 8.306 8.442 7.973 8.161 247,828 -0.28(-3.32%)
Jan 12, 2005 9.239 9.324 8.217 8.442 548,579 -0.83(-9.00%)
Jan 11, 2005 9.038 9.643 8.887 9.277 667,856 +0.37(+4.17%)
Jan 10, 2005 8.395 9.075 8.334 8.906 603,751 +0.55(+6.56%)
Jan 07, 2005 8.390 8.395 8.025 8.357 88,268 +0.10(+1.19%)
Jan 06, 2005 8.020 8.433 7.973 8.259 110,067 +0.02(+0.28%)
Jan 05, 2005 8.447 8.531 7.978 8.236 131,542 -0.23(-2.71%)
Jan 04, 2005 8.231 8.531 8.203 8.465 140,262 +0.14(+1.63%)
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.