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 (%)
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%)
Mar 02, 2020 8.310 8.840 8.115 8.310 1,248,913 +0.32(+4.01%)
Feb 28, 2020 9.350 9.530 7.870 7.990 2,048,700 -0.17(-2.08%)
Feb 27, 2020 8.210 8.390 7.560 8.160 2,069,537 +0.69(+9.24%)
Feb 26, 2020 7.560 7.560 7.250 7.470 492,754 +0.02(+0.27%)
Feb 25, 2020 7.830 7.830 7.350 7.450 610,603 -0.36(-4.61%)
Feb 24, 2020 7.550 8.050 7.460 7.810 715,916 +0.07(+0.90%)
Feb 21, 2020 7.840 7.940 7.580 7.740 479,200 -0.17(-2.15%)
Feb 20, 2020 8.130 8.260 7.750 7.910 348,436 -0.22(-2.71%)
Feb 19, 2020 7.770 8.234 7.770 8.130 744,333 +0.34(+4.36%)
Feb 18, 2020 7.900 7.990 7.773 7.790 420,010 -0.11(-1.39%)
Feb 14, 2020 8.060 8.180 7.812 7.900 582,300 -0.17(-2.11%)
Feb 13, 2020 8.230 8.300 8.020 8.070 279,222 -0.16(-1.94%)
Feb 12, 2020 8.200 8.390 8.120 8.230 527,845 +0.06(+0.73%)
Feb 11, 2020 8.120 8.360 7.830 8.170 595,591 +0.01(+0.12%)
Feb 10, 2020 7.810 8.305 7.620 8.160 711,689 +0.36(+4.62%)
Feb 07, 2020 8.600 9.000 7.790 7.800 896,700 -0.59(-7.03%)
Feb 06, 2020 8.680 8.780 8.340 8.390 427,199 -0.21(-2.44%)
Feb 05, 2020 8.330 8.790 8.330 8.600 688,604 +0.30(+3.61%)
Feb 04, 2020 8.840 8.900 8.280 8.300 826,762 -0.58(-6.53%)
Feb 03, 2020 9.800 9.960 8.850 8.880 605,802 -0.96(-9.76%)
Jan 31, 2020 10.17 10.24 9.589 9.840 548,900 -0.26(-2.57%)
Jan 30, 2020 10.38 10.54 10.07 10.10 533,364 -0.36(-3.44%)
Jan 29, 2020 10.53 10.67 9.856 10.46 608,184 +0.17(+1.65%)
Jan 28, 2020 11.72 11.74 9.760 10.29 1,174,012 -1.21(-10.52%)
Jan 27, 2020 10.97 13.31 10.76 11.50 3,490,805 +1.97(+20.67%)
Jan 24, 2020 9.620 9.690 9.450 9.530 167,600 -0.10(-0.99%)
Jan 23, 2020 9.750 9.830 9.520 9.625 276,760 -0.15(-1.58%)
Jan 22, 2020 9.700 9.840 9.640 9.780 291,086 +0.07(+0.72%)
Jan 21, 2020 9.850 9.880 9.630 9.710 341,580 -0.18(-1.82%)
Jan 17, 2020 10.06 10.06 9.800 9.890 162,500 -0.11(-1.10%)
Jan 16, 2020 9.960 10.15 9.880 10.00 254,739 +0.10(+1.01%)
Jan 15, 2020 9.870 9.970 9.810 9.900 270,147 +0.03(+0.30%)
Jan 14, 2020 9.660 10.00 9.650 9.870 338,318 +0.17(+1.75%)
Jan 13, 2020 9.830 9.890 9.650 9.700 352,749 -0.13(-1.32%)
Jan 10, 2020 9.780 9.870 9.735 9.830 263,600 +0.06(+0.61%)
Jan 09, 2020 9.800 9.930 9.745 9.770 305,664 -0.04(-0.36%)
Jan 08, 2020 9.810 9.930 9.730 9.805 258,805 +0.00(+0.00%)
Jan 07, 2020 9.680 9.850 9.570 9.805 367,371 +0.11(+1.08%)
Jan 06, 2020 9.530 9.790 9.440 9.700 247,441 +0.08(+0.83%)
Jan 03, 2020 9.520 9.710 9.390 9.620 281,600 +0.01(+0.10%)
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.