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 (%)
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%)
Jan 03, 2005 8.395 8.648 8.137 8.329 131,513 +0.10(+1.20%)
Dec 31, 2004 8.433 8.433 8.074 8.231 80,882 +0.02(+0.29%)
Dec 30, 2004 8.245 8.442 8.081 8.207 137,030 -0.23(-2.72%)
Dec 29, 2004 8.597 8.653 8.240 8.437 94,670 -0.18(-2.12%)
Dec 28, 2004 8.311 8.625 8.311 8.620 118,124 +0.23(+2.80%)
Dec 27, 2004 7.987 8.442 7.987 8.386 127,648 +0.36(+4.50%)
Dec 23, 2004 7.879 8.279 7.860 8.025 69,368 +0.09(+1.12%)
Dec 22, 2004 7.804 8.132 7.776 7.935 210,805 -0.08(-0.99%)
Dec 21, 2004 8.404 8.648 7.879 8.015 476,763 -0.64(-7.37%)
Dec 20, 2004 8.644 8.672 8.381 8.653 299,931 +0.01(+0.16%)
Dec 17, 2004 8.433 8.658 8.348 8.639 196,590 +0.21(+2.50%)
Dec 16, 2004 8.676 8.709 8.301 8.428 210,662 -0.21(-2.42%)
Dec 15, 2004 8.723 8.756 8.442 8.637 228,999 -0.06(-0.73%)
Dec 14, 2004 8.817 8.850 8.489 8.700 421,468 +0.00(+0.00%)
Dec 13, 2004 8.559 8.887 8.325 8.700 804,840 +0.19(+2.20%)
Dec 10, 2004 7.954 8.620 7.926 8.512 733,624 +0.59(+7.46%)
Dec 09, 2004 7.921 8.026 7.621 7.921 183,512 +0.10(+1.26%)
Dec 08, 2004 7.682 7.856 7.621 7.823 52,452 +0.14(+1.83%)
Dec 07, 2004 7.982 8.047 7.631 7.682 78,465 -0.24(-3.02%)
Dec 06, 2004 7.799 8.039 7.631 7.921 146,554 +0.09(+1.20%)
Dec 03, 2004 7.654 7.874 7.654 7.828 111,159 +0.11(+1.40%)
Dec 02, 2004 8.193 8.311 7.635 7.720 350,109 -0.42(-5.18%)
Dec 01, 2004 7.846 8.343 7.682 8.142 537,887 +0.38(+4.89%)
Nov 30, 2004 7.602 7.813 7.588 7.762 192,468 +0.12(+1.53%)
Nov 29, 2004 7.762 7.879 7.424 7.645 117,840 -0.16(-2.10%)
Nov 26, 2004 7.645 7.917 7.640 7.809 60,270 +0.18(+2.40%)
Nov 24, 2004 7.382 7.626 7.269 7.626 153,093 +0.38(+5.17%)
Nov 23, 2004 7.269 7.429 7.105 7.251 192,468 +0.21(+3.00%)
Nov 22, 2004 7.509 7.598 6.904 7.040 519,407 -0.53(-7.06%)
Nov 19, 2004 7.344 7.574 7.232 7.574 613,367 +0.20(+2.67%)
Nov 18, 2004 6.908 7.377 6.777 7.377 852,175 +0.47(+6.79%)
Nov 17, 2004 6.449 7.035 6.402 6.908 561,199 +0.58(+9.19%)
Nov 16, 2004 6.327 6.425 6.289 6.327 100,072 -0.00(-0.07%)
Nov 15, 2004 6.355 6.425 6.224 6.331 254,444 +0.00(+0.00%)
Nov 12, 2004 6.308 6.477 6.261 6.331 78,607 +0.02(+0.30%)
Nov 11, 2004 6.341 6.355 6.289 6.313 60,981 -0.02(-0.37%)
Nov 10, 2004 6.233 6.369 6.031 6.336 81,450 +0.01(+0.22%)
Nov 09, 2004 6.289 6.322 6.163 6.322 19,474 +0.08(+1.20%)
Nov 08, 2004 6.378 6.378 6.167 6.247 32,836 -0.08(-1.19%)
Nov 05, 2004 6.242 6.374 6.242 6.322 19,474 +0.00(+0.07%)
Nov 04, 2004 6.364 6.364 6.195 6.317 27,008 +0.03(+0.52%)
Nov 03, 2004 6.289 6.331 6.280 6.285 19,047 +0.00(+0.07%)
Nov 02, 2004 6.280 6.369 6.280 6.280 189,340 -0.00(-0.07%)
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.