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 30, 2005 9.441 9.511 9.300 9.446 112,316 +0.02(+0.25%)
Dec 29, 2005 9.460 9.591 9.422 9.422 98,423 -0.05(-0.54%)
Dec 28, 2005 9.263 9.502 9.244 9.474 146,127 +0.19(+2.02%)
Dec 27, 2005 9.600 9.624 9.286 9.286 330,351 -0.32(-3.37%)
Dec 23, 2005 9.544 9.610 9.464 9.610 97,952 -0.01(-0.15%)
Dec 22, 2005 9.647 9.694 9.525 9.624 195,852 +0.04(+0.44%)
Dec 21, 2005 9.633 9.689 9.310 9.582 309,175 -0.11(-1.11%)
Dec 20, 2005 9.750 9.829 9.535 9.689 184,854 +0.00(+0.05%)
Dec 19, 2005 9.858 10.02 9.550 9.685 244,027 -0.15(-1.57%)
Dec 16, 2005 9.689 9.933 9.689 9.840 314,348 +0.17(+1.80%)
Dec 15, 2005 10.03 10.05 9.521 9.666 205,893 -0.37(-3.69%)
Dec 14, 2005 9.886 10.06 9.830 10.04 275,279 +0.09(+0.94%)
Dec 13, 2005 9.591 10.01 9.539 9.943 516,061 +0.35(+3.67%)
Dec 12, 2005 9.136 9.849 8.953 9.591 1,095,451 +1.10(+12.98%)
Dec 09, 2005 8.897 8.948 8.329 8.489 377,828 -0.39(-4.44%)
Dec 08, 2005 8.958 8.981 8.583 8.883 226,837 +0.00(+0.05%)
Dec 07, 2005 9.089 9.136 8.817 8.878 128,544 -0.22(-2.42%)
Dec 06, 2005 9.122 9.320 9.094 9.098 450,136 +0.01(+0.10%)
Dec 05, 2005 9.038 9.145 8.892 9.089 266,501 -0.02(-0.26%)
Dec 02, 2005 9.019 9.113 8.902 9.113 168,248 +0.08(+0.88%)
Dec 01, 2005 8.798 9.075 8.714 9.033 228,044 +0.28(+3.16%)
Nov 30, 2005 8.925 8.986 8.719 8.756 261,374 -0.22(-2.46%)
Nov 29, 2005 8.887 9.019 8.794 8.977 142,490 +0.12(+1.38%)
Nov 28, 2005 9.103 9.178 8.522 8.855 525,865 -0.34(-3.73%)
Nov 25, 2005 9.333 9.427 9.136 9.197 70,284 -0.08(-0.90%)
Nov 23, 2005 9.286 9.553 9.211 9.281 436,225 -0.01(-0.15%)
Nov 22, 2005 8.723 9.385 8.644 9.295 564,062 +0.55(+6.33%)
Nov 21, 2005 8.794 8.864 8.592 8.742 301,587 -0.11(-1.22%)
Nov 18, 2005 8.958 8.958 8.789 8.850 172,662 -0.07(-0.79%)
Nov 17, 2005 9.150 9.150 8.489 8.920 611,425 -0.23(-2.51%)
Nov 16, 2005 8.911 9.225 8.789 9.150 275,915 +0.27(+3.06%)
Nov 15, 2005 9.052 9.150 8.789 8.878 493,576 -0.20(-2.22%)
Nov 14, 2005 9.755 9.774 8.761 9.080 1,467,547 -0.71(-7.28%)
Nov 11, 2005 9.854 10.08 9.755 9.793 485,562 -0.06(-0.62%)
Nov 10, 2005 10.25 10.35 9.849 9.854 526,970 -0.45(-4.37%)
Nov 09, 2005 10.34 10.56 10.27 10.30 345,285 -0.01(-0.14%)
Nov 08, 2005 10.32 10.44 10.26 10.32 225,561 +0.00(+0.05%)
Nov 07, 2005 10.32 10.48 10.22 10.31 249,437 +0.20(+1.95%)
Nov 04, 2005 10.18 10.31 9.854 10.12 210,778 -0.06(-0.60%)
Nov 03, 2005 10.47 10.65 10.08 10.18 325,764 -0.22(-2.08%)
Nov 02, 2005 9.840 10.41 9.807 10.39 379,980 +0.56(+5.72%)
Nov 01, 2005 9.821 10.00 9.619 9.830 168,699 +0.01(+0.10%)
Oct 31, 2005 9.502 9.929 9.174 9.821 538,751 +0.31(+3.31%)
Oct 28, 2005 9.708 10.01 9.375 9.507 727,954 -0.20(-2.03%)
Oct 27, 2005 10.48 10.48 9.155 9.704 843,830 -0.77(-7.34%)
Oct 26, 2005 10.70 10.70 10.44 10.47 239,493 -0.10(-0.97%)
Oct 25, 2005 10.79 10.79 10.36 10.58 332,614 -0.16(-1.53%)
Oct 24, 2005 10.53 10.76 10.44 10.74 465,400 +0.36(+3.48%)
Oct 21, 2005 10.42 10.46 10.32 10.38 259,085 +0.01(+0.14%)
Oct 20, 2005 10.55 10.56 10.15 10.36 306,702 -0.08(-0.76%)
Oct 19, 2005 10.25 10.48 9.966 10.44 285,239 +0.13(+1.27%)
Oct 18, 2005 10.13 10.47 10.13 10.31 443,665 +0.18(+1.76%)
Oct 17, 2005 10.30 10.32 10.01 10.13 203,575 -0.09(-0.87%)
Oct 14, 2005 10.15 10.34 10.03 10.22 308,375 +0.15(+1.49%)
Oct 13, 2005 10.11 10.21 9.633 10.07 390,549 -0.10(-1.01%)
Oct 12, 2005 10.25 10.32 10.05 10.18 473,595 -0.10(-1.00%)
Oct 11, 2005 10.34 10.43 10.25 10.28 552,703 +0.03(+0.32%)
Oct 10, 2005 10.18 10.45 10.15 10.25 440,886 +0.16(+1.58%)
Oct 07, 2005 9.511 10.16 9.478 10.09 361,501 +0.61(+6.38%)
Oct 06, 2005 9.722 9.844 9.159 9.483 504,903 -0.26(-2.65%)
Oct 05, 2005 9.661 9.844 9.530 9.741 356,185 +0.00(+0.05%)
Oct 04, 2005 9.900 9.966 9.652 9.736 236,322 -0.11(-1.14%)
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.