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 (%)
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%)
Oct 01, 2019 9.520 9.820 9.230 9.250 478,029 -0.24(-2.53%)
Sep 30, 2019 9.520 9.620 9.210 9.490 278,320 +0.01(+0.05%)
Sep 27, 2019 9.900 10.01 9.470 9.485 260,500 -0.46(-4.58%)
Sep 26, 2019 9.730 10.00 9.700 9.940 266,486 +0.19(+1.95%)
Sep 25, 2019 10.01 10.19 9.720 9.750 191,836 -0.29(-2.84%)
Sep 24, 2019 9.990 10.07 9.830 10.04 402,937 +0.07(+0.70%)
Sep 23, 2019 9.810 9.987 9.705 9.965 252,432 +0.10(+0.96%)
Sep 20, 2019 9.550 9.940 9.540 9.870 762,500 +0.34(+3.57%)
Sep 19, 2019 9.650 9.700 9.490 9.530 178,842 -0.13(-1.35%)
Sep 18, 2019 9.950 9.990 9.610 9.660 208,859 -0.29(-2.91%)
Sep 17, 2019 9.980 10.02 9.890 9.950 139,518 -0.04(-0.40%)
Sep 16, 2019 9.840 10.03 9.820 9.990 210,487 +0.12(+1.22%)
Sep 13, 2019 9.850 10.00 9.740 9.870 245,800 +0.05(+0.51%)
Sep 12, 2019 9.900 9.940 9.720 9.820 262,546 -0.04(-0.41%)
Sep 11, 2019 9.780 10.00 9.650 9.860 515,249 +0.10(+1.02%)
Sep 10, 2019 9.500 9.980 9.450 9.760 287,848 +0.26(+2.74%)
Sep 09, 2019 9.390 9.520 9.280 9.500 163,798 +0.13(+1.39%)
Sep 06, 2019 9.440 9.540 9.310 9.370 127,600 -0.04(-0.43%)
Sep 05, 2019 9.390 9.540 9.330 9.410 229,782 +0.11(+1.18%)
Sep 04, 2019 9.340 9.510 9.080 9.300 170,765 +0.03(+0.32%)
Sep 03, 2019 9.200 9.310 8.960 9.270 346,796 +0.04(+0.43%)
Aug 30, 2019 9.370 9.470 9.150 9.230 199,300 -0.15(-1.60%)
Aug 29, 2019 9.360 9.470 9.290 9.380 116,333 +0.13(+1.41%)
Aug 28, 2019 9.170 9.560 9.030 9.250 148,078 +0.08(+0.87%)
Aug 27, 2019 9.270 9.320 9.030 9.170 216,618 -0.06(-0.65%)
Aug 26, 2019 9.270 9.360 9.110 9.230 226,554 +0.00(+0.00%)
Aug 23, 2019 9.600 9.600 9.190 9.230 236,100 -0.38(-3.95%)
Aug 22, 2019 9.860 9.890 9.610 9.610 124,902 -0.21(-2.14%)
Aug 21, 2019 9.780 9.930 9.700 9.820 194,606 +0.11(+1.13%)
Aug 20, 2019 10.09 10.09 9.700 9.710 200,109 -0.37(-3.67%)
Aug 19, 2019 10.24 10.26 10.07 10.08 221,846 -0.03(-0.30%)
Aug 16, 2019 10.09 10.16 9.910 10.11 309,700 +0.11(+1.10%)
Aug 15, 2019 10.16 10.28 9.960 10.00 224,184 -0.23(-2.25%)
Aug 14, 2019 10.64 10.72 10.20 10.23 260,157 -0.47(-4.39%)
Aug 13, 2019 10.73 10.95 10.67 10.70 168,976 -0.06(-0.56%)
Aug 12, 2019 11.02 11.12 10.76 10.76 131,290 -0.28(-2.54%)
Aug 09, 2019 11.14 11.24 10.92 11.04 324,700 -0.08(-0.72%)
Aug 08, 2019 10.78 11.13 10.77 11.12 370,942 +0.38(+3.54%)
Aug 07, 2019 11.00 11.01 10.71 10.74 287,122 -0.31(-2.81%)
Aug 06, 2019 11.05 11.18 10.93 11.05 297,633 +0.00(+0.00%)
Aug 05, 2019 11.66 11.74 10.87 11.05 317,323 -0.76(-6.44%)
Aug 02, 2019 11.94 12.03 11.70 11.81 153,800 -0.20(-1.67%)
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.