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 (%)
May 29, 2020 15.15 15.54 14.53 15.46 1,324,200 +1.28(+9.03%)
May 28, 2020 14.01 14.28 13.64 14.18 787,134 +0.19(+1.36%)
May 27, 2020 14.00 14.19 13.19 13.99 1,302,903 -0.14(-0.99%)
May 26, 2020 16.00 16.11 13.88 14.13 1,162,775 -0.70(-4.72%)
May 22, 2020 14.68 15.09 14.45 14.83 396,400 +0.16(+1.09%)
May 21, 2020 15.37 15.49 14.58 14.67 691,726 -0.40(-2.65%)
May 20, 2020 14.51 15.24 14.27 15.07 948,895 +0.67(+4.65%)
May 19, 2020 15.15 15.31 14.36 14.40 1,733,467 -0.75(-4.95%)
May 18, 2020 16.48 16.73 15.15 15.15 1,096,818 -1.29(-7.85%)
May 15, 2020 16.55 16.90 16.40 16.44 814,300 -0.16(-0.96%)
May 14, 2020 16.82 17.07 15.78 16.60 1,106,168 -0.72(-4.16%)
May 13, 2020 17.57 17.81 16.35 17.32 1,252,817 -0.21(-1.20%)
May 12, 2020 18.08 18.24 17.08 17.53 1,825,196 -0.59(-3.26%)
May 11, 2020 18.06 18.58 17.72 18.12 1,830,924 +0.63(+3.60%)
May 08, 2020 18.15 18.48 16.52 17.49 3,101,400 +1.14(+6.97%)
May 07, 2020 15.07 16.42 14.73 16.35 1,989,068 +1.70(+11.60%)
May 06, 2020 13.05 14.96 13.04 14.65 2,331,414 +1.67(+12.87%)
May 05, 2020 12.22 13.03 12.22 12.98 893,096 +1.12(+9.44%)
May 04, 2020 11.86 12.23 11.68 11.86 430,827 +0.00(+0.00%)
May 01, 2020 12.05 12.23 11.63 11.86 544,500 -0.14(-1.17%)
Apr 30, 2020 11.49 12.25 11.29 12.00 842,518 +0.27(+2.30%)
Apr 29, 2020 11.15 11.93 10.94 11.73 661,586 +0.84(+7.71%)
Apr 28, 2020 11.58 11.58 10.87 10.89 345,043 -0.56(-4.89%)
Apr 27, 2020 10.71 11.62 10.65 11.45 724,332 +0.77(+7.21%)
Apr 24, 2020 10.66 10.80 10.47 10.68 351,900 +0.03(+0.28%)
Apr 23, 2020 10.87 11.01 10.62 10.65 545,974 -0.09(-0.84%)
Apr 22, 2020 11.05 11.11 10.45 10.74 636,828 -0.26(-2.36%)
Apr 21, 2020 10.66 11.09 10.50 11.00 679,163 +0.04(+0.36%)
Apr 20, 2020 10.84 11.08 10.68 10.96 783,527 +0.10(+0.92%)
Apr 17, 2020 10.78 10.91 10.32 10.86 803,500 +0.11(+1.02%)
Apr 16, 2020 10.19 10.78 10.19 10.75 968,453 +0.55(+5.39%)
Apr 15, 2020 10.25 10.38 9.940 10.20 794,584 -0.30(-2.86%)
Apr 14, 2020 9.750 10.78 9.280 10.50 1,127,355 +1.10(+11.70%)
Apr 13, 2020 9.410 9.570 8.910 9.400 557,843 +0.02(+0.21%)
Apr 09, 2020 8.930 9.385 8.660 9.380 453,700 +0.60(+6.83%)
Apr 08, 2020 8.750 8.850 8.460 8.780 457,554 +0.11(+1.27%)
Apr 07, 2020 8.960 8.990 8.180 8.670 539,026 -0.21(-2.36%)
Apr 06, 2020 8.800 8.900 8.500 8.880 459,282 +0.41(+4.84%)
Apr 03, 2020 8.560 8.850 8.300 8.470 596,200 -0.18(-2.08%)
Apr 02, 2020 8.850 9.450 8.330 8.650 1,088,606 +0.81(+10.33%)
Apr 01, 2020 8.250 8.310 7.750 7.840 476,760 -0.56(-6.67%)
Mar 31, 2020 8.000 8.400 7.670 8.400 865,544 +0.43(+5.40%)
Mar 30, 2020 7.170 7.995 7.020 7.970 696,475 +0.94(+13.37%)
Mar 27, 2020 6.770 7.200 6.570 7.030 563,600 +0.06(+0.86%)
Mar 26, 2020 6.770 7.130 6.760 6.970 392,320 +0.27(+4.03%)
Mar 25, 2020 6.880 7.060 6.600 6.700 578,154 -0.12(-1.76%)
Mar 24, 2020 7.010 7.260 6.510 6.820 538,782 +0.14(+2.10%)
Mar 23, 2020 7.510 7.510 6.510 6.680 534,437 -0.69(-9.36%)
Mar 20, 2020 7.470 7.820 7.180 7.370 852,900 -0.11(-1.47%)
Mar 19, 2020 7.300 8.230 7.070 7.480 1,016,826 +0.14(+1.91%)
Mar 18, 2020 7.040 7.490 6.790 7.340 755,550 -0.15(-2.00%)
Mar 17, 2020 6.520 7.500 6.240 7.490 1,187,297 +1.08(+16.85%)
Mar 16, 2020 6.020 6.520 5.850 6.410 1,251,454 +0.08(+1.26%)
Mar 13, 2020 5.890 6.330 5.510 6.330 1,141,300 +0.76(+13.64%)
Mar 12, 2020 6.190 6.190 5.530 5.570 847,553 -0.86(-13.37%)
Mar 11, 2020 6.680 6.800 6.420 6.430 789,014 -0.43(-6.27%)
Mar 10, 2020 7.770 7.790 6.610 6.860 1,209,543 -0.81(-10.56%)
Mar 09, 2020 7.780 7.840 7.300 7.670 1,015,738 -0.39(-4.84%)
Mar 06, 2020 8.160 8.210 7.860 8.060 857,300 -0.17(-2.07%)
Mar 05, 2020 8.530 8.560 7.980 8.230 937,505 -0.33(-3.86%)
Mar 04, 2020 8.100 8.610 7.870 8.560 848,382 +0.56(+7.00%)
Mar 03, 2020 8.330 8.330 7.750 8.000 871,994 -0.31(-3.73%)
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.