Meridian Bioscience (NQ: VIVO )

19.17 USD -0.07 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 19.25 19.25 18.88 19.17 550,726 -0.07(-0.36%)
May 05, 2021 19.38 19.64 18.98 19.24 434,238 -0.11(-0.57%)
May 04, 2021 19.40 19.62 18.86 19.35 473,774 -0.34(-1.73%)
May 03, 2021 19.68 20.21 19.65 19.69 651,175 +0.11(+0.56%)
Apr 30, 2021 19.75 19.99 19.40 19.58 705,600 -0.41(-2.05%)
Apr 29, 2021 20.81 21.00 19.91 19.99 512,888 -0.77(-3.71%)
Apr 28, 2021 21.13 21.13 20.63 20.76 442,795 -0.35(-1.66%)
Apr 27, 2021 21.72 21.80 21.03 21.11 418,181 -0.60(-2.76%)
Apr 26, 2021 21.95 21.95 21.28 21.71 653,575 -0.25(-1.14%)
Apr 23, 2021 22.54 22.55 21.88 21.96 810,800 -0.54(-2.40%)
Apr 22, 2021 22.42 23.21 22.42 22.50 372,491 +0.07(+0.31%)
Apr 21, 2021 22.32 22.70 21.89 22.43 419,066 +0.38(+1.72%)
Apr 20, 2021 22.78 22.82 22.03 22.05 463,783 -0.81(-3.54%)
Apr 19, 2021 22.75 23.50 22.17 22.86 814,033 -0.39(-1.68%)
Apr 16, 2021 23.54 23.54 21.64 23.25 1,027,900 -0.32(-1.36%)
Apr 15, 2021 24.34 24.59 23.38 23.57 651,284 -0.37(-1.55%)
Apr 14, 2021 23.98 24.43 23.77 23.94 455,826 -0.34(-1.40%)
Apr 13, 2021 24.05 24.64 23.86 24.28 748,210 +0.26(+1.08%)
Apr 12, 2021 24.68 24.96 23.70 24.02 582,014 -1.02(-4.07%)
Apr 09, 2021 25.75 25.88 24.65 25.04 579,200 -0.69(-2.68%)
Apr 08, 2021 25.18 25.92 24.80 25.73 585,245 +0.83(+3.33%)
Apr 07, 2021 27.00 27.00 24.44 24.90 873,853 -2.25(-8.29%)
Apr 06, 2021 28.28 28.28 26.86 27.15 819,352 -1.17(-4.13%)
Apr 05, 2021 28.86 29.16 27.29 28.32 1,128,826 +0.02(+0.07%)
Apr 01, 2021 26.81 29.74 26.49 28.30 1,494,500 +2.05(+7.81%)
Mar 31, 2021 26.05 27.06 26.05 26.25 825,107 +0.50(+1.94%)
Mar 30, 2021 24.84 25.86 24.53 25.75 438,820 +0.90(+3.62%)
Mar 29, 2021 25.07 25.43 24.44 24.85 459,828 -0.53(-2.09%)
Mar 26, 2021 25.36 25.59 24.44 25.38 618,400 +0.01(+0.04%)
Mar 25, 2021 25.51 25.62 24.81 25.37 859,670 -0.39(-1.51%)
Mar 24, 2021 26.83 27.14 25.59 25.76 1,229,524 -1.00(-3.74%)
Mar 23, 2021 26.84 27.04 26.32 26.76 821,342 -0.25(-0.93%)
Mar 22, 2021 26.14 27.33 25.98 27.01 740,197 +1.26(+4.89%)
Mar 19, 2021 25.28 26.36 25.04 25.75 1,137,500 +0.90(+3.62%)
Mar 18, 2021 24.82 25.47 24.37 24.85 652,927 -0.19(-0.76%)
Mar 17, 2021 24.11 25.55 23.70 25.04 925,479 +0.64(+2.62%)
Mar 16, 2021 24.35 24.82 23.91 24.40 580,668 +0.10(+0.41%)
Mar 15, 2021 24.14 24.69 23.85 24.30 769,378 +0.54(+2.27%)
Mar 12, 2021 23.64 23.98 23.25 23.76 1,015,200 -0.04(-0.17%)
Mar 11, 2021 24.13 24.42 23.50 23.80 803,688 -0.14(-0.58%)
Mar 10, 2021 23.89 25.06 23.51 23.94 1,946,908 +0.79(+3.41%)
Mar 09, 2021 22.39 23.50 22.39 23.15 595,699 +1.02(+4.61%)
Mar 08, 2021 21.90 22.49 21.22 22.13 529,675 +0.22(+1.00%)
Mar 05, 2021 21.01 21.98 20.78 21.91 1,109,800 +0.84(+3.99%)
Mar 04, 2021 20.94 21.48 20.20 21.07 961,320 +0.04(+0.19%)
Mar 03, 2021 21.38 21.51 19.95 21.03 780,905 -0.47(-2.19%)
Mar 02, 2021 22.14 22.19 21.33 21.50 551,816 -0.56(-2.54%)
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.