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 (%)
Jul 29, 2005 11.72 11.76 11.59 11.72 95,678 -0.00(-0.04%)
Jul 28, 2005 11.57 11.75 11.57 11.72 255,487 +0.15(+1.34%)
Jul 27, 2005 11.59 11.61 11.54 11.57 317,211 +0.03(+0.28%)
Jul 26, 2005 11.27 11.78 11.27 11.54 443,030 +0.37(+3.27%)
Jul 25, 2005 10.44 11.33 10.44 11.17 351,852 +0.80(+7.76%)
Jul 22, 2005 9.919 10.39 9.863 10.37 318,382 +0.49(+4.91%)
Jul 21, 2005 9.947 10.06 9.708 9.882 114,231 -0.07(-0.73%)
Jul 20, 2005 10.07 10.07 9.620 9.954 137,272 -0.01(-0.12%)
Jul 19, 2005 9.671 10.08 9.666 9.966 80,083 +0.27(+2.81%)
Jul 18, 2005 9.673 9.704 9.614 9.694 55,257 +0.05(+0.49%)
Jul 15, 2005 9.614 9.732 9.610 9.647 35,214 -0.01(-0.15%)
Jul 14, 2005 9.732 9.849 9.614 9.661 65,133 -0.08(-0.77%)
Jul 13, 2005 9.774 9.849 9.732 9.736 55,517 -0.04(-0.38%)
Jul 12, 2005 9.961 10.02 9.633 9.774 146,137 -0.15(-1.51%)
Jul 11, 2005 9.600 10.51 9.600 9.924 406,761 +0.32(+3.32%)
Jul 08, 2005 9.361 9.614 9.249 9.605 80,977 +0.24(+2.55%)
Jul 07, 2005 9.155 9.521 9.086 9.366 159,877 +0.16(+1.78%)
Jul 06, 2005 9.122 9.216 9.103 9.202 58,606 +0.12(+1.34%)
Jul 05, 2005 8.836 9.080 8.784 9.080 49,751 +0.13(+1.49%)
Jul 01, 2005 8.991 8.991 8.751 8.946 44,065 +0.06(+0.66%)
Jun 30, 2005 8.925 9.070 8.850 8.887 53,306 -0.07(-0.76%)
Jun 29, 2005 8.719 9.047 8.704 8.955 86,673 +0.17(+1.95%)
Jun 28, 2005 8.606 8.808 8.465 8.784 95,638 +0.15(+1.74%)
Jun 27, 2005 8.615 8.676 8.395 8.634 256,669 -0.13(-1.50%)
Jun 24, 2005 8.967 9.197 8.762 8.766 1,200,834 -0.29(-3.21%)
Jun 23, 2005 9.042 9.155 8.972 9.056 55,912 -0.01(-0.16%)
Jun 22, 2005 9.117 9.295 8.911 9.070 106,707 -0.15(-1.58%)
Jun 21, 2005 9.249 9.417 8.986 9.216 151,648 -0.08(-0.91%)
Jun 20, 2005 9.286 9.380 9.188 9.300 83,129 -0.08(-0.85%)
Jun 17, 2005 9.638 9.638 8.390 9.380 198,920 -0.20(-2.10%)
Jun 16, 2005 9.366 9.582 9.286 9.582 660,934 +0.22(+2.30%)
Jun 15, 2005 9.380 9.394 9.286 9.366 299,518 +0.08(+0.86%)
Jun 14, 2005 9.305 9.403 9.192 9.286 129,725 -0.08(-0.80%)
Jun 13, 2005 9.441 9.802 9.324 9.361 159,513 -0.07(-0.79%)
Jun 10, 2005 9.586 9.732 9.192 9.436 209,727 +0.00(+0.00%)
Jun 09, 2005 9.910 9.915 9.239 9.436 436,679 -0.35(-3.55%)
Jun 08, 2005 8.892 10.07 8.850 9.783 413,506 +0.97(+10.96%)
Jun 07, 2005 8.531 8.925 8.465 8.817 74,646 +0.24(+2.79%)
Jun 06, 2005 8.723 8.723 8.498 8.578 45,895 -0.11(-1.24%)
Jun 03, 2005 8.395 8.714 8.395 8.686 68,611 +0.29(+3.41%)
Jun 02, 2005 8.353 8.522 8.325 8.400 87,624 +0.03(+0.39%)
Jun 01, 2005 8.559 8.578 8.292 8.367 89,021 -0.19(-2.25%)
May 31, 2005 8.620 8.789 8.554 8.559 73,804 +0.00(+0.06%)
May 27, 2005 8.545 8.554 8.353 8.554 88,815 -0.03(-0.33%)
May 26, 2005 8.794 8.803 8.517 8.583 75,153 -0.20(-2.30%)
May 25, 2005 8.794 8.812 8.690 8.784 70,192 -0.02(-0.27%)
May 24, 2005 9.028 9.028 8.728 8.808 60,839 -0.11(-1.21%)
May 23, 2005 8.817 9.066 8.798 8.916 119,536 +0.17(+1.93%)
May 20, 2005 9.056 9.075 8.540 8.747 109,939 -0.27(-2.97%)
May 19, 2005 8.883 9.028 8.883 9.014 117,317 +0.05(+0.52%)
May 18, 2005 8.911 9.014 8.728 8.967 138,451 -0.05(-0.57%)
May 17, 2005 8.672 9.028 8.662 9.019 113,227 +0.30(+3.39%)
May 16, 2005 8.676 8.723 8.550 8.723 95,897 +0.06(+0.65%)
May 13, 2005 8.536 8.676 8.511 8.667 88,562 +0.04(+0.49%)
May 12, 2005 8.442 8.625 8.414 8.625 101,681 +0.18(+2.17%)
May 11, 2005 8.254 8.456 8.170 8.442 37,472 +0.18(+2.16%)
May 10, 2005 8.254 8.301 8.067 8.264 136,858 -0.05(-0.62%)
May 09, 2005 8.175 8.320 8.175 8.315 111,688 +0.14(+1.72%)
May 06, 2005 8.278 8.339 8.118 8.175 42,948 -0.03(-0.34%)
May 05, 2005 8.207 8.268 8.006 8.203 37,478 +0.06(+0.69%)
May 04, 2005 8.390 8.390 8.146 8.146 44,431 -0.20(-2.42%)
May 03, 2005 7.982 8.357 7.842 8.348 89,771 +0.45(+5.64%)
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.