Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meridian Bioscience (NQ: VIVO )

N/A 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 (%)
Oct 31, 2003 6.813 6.813 6.600 6.640 88,053 -0.03(-0.50%)
Oct 30, 2003 6.800 6.887 6.673 6.673 28,103 -0.13(-1.86%)
Oct 29, 2003 6.600 6.833 6.593 6.800 13,805 +0.06(+0.89%)
Oct 28, 2003 6.653 6.740 6.540 6.740 22,800 +0.11(+1.62%)
Oct 27, 2003 6.667 6.700 6.533 6.633 32,900 +0.03(+0.50%)
Oct 24, 2003 6.507 6.667 6.507 6.600 19,500 -0.02(-0.31%)
Oct 23, 2003 6.623 6.667 6.507 6.621 33,900 +0.02(+0.31%)
Oct 22, 2003 6.467 6.700 6.467 6.600 56,400 -0.07(-1.00%)
Oct 21, 2003 6.500 6.687 6.500 6.667 87,805 +0.10(+1.52%)
Oct 20, 2003 6.507 6.727 6.467 6.567 35,167 +0.06(+0.92%)
Oct 17, 2003 6.600 6.733 6.500 6.507 39,322 -0.16(-2.39%)
Oct 16, 2003 6.767 6.780 6.633 6.666 49,450 -0.10(-1.49%)
Oct 15, 2003 6.807 6.900 6.740 6.767 23,920 -0.13(-1.84%)
Oct 14, 2003 6.893 6.913 6.740 6.893 21,475 +0.09(+1.27%)
Oct 13, 2003 6.733 6.947 6.733 6.807 30,256 -0.08(-1.16%)
Oct 10, 2003 6.980 7.015 6.800 6.887 11,527 -0.09(-1.34%)
Oct 09, 2003 6.880 7.033 6.880 6.980 13,351 +0.08(+1.16%)
Oct 08, 2003 6.847 7.053 6.847 6.900 17,853 -0.11(-1.52%)
Oct 07, 2003 6.867 7.100 6.807 7.007 39,045 +0.09(+1.25%)
Oct 06, 2003 6.825 7.107 6.773 6.920 78,787 +0.13(+1.96%)
Oct 03, 2003 6.787 6.993 6.667 6.787 38,386 -0.14(-2.02%)
Oct 02, 2003 6.613 6.933 6.613 6.927 32,025 +0.11(+1.56%)
Oct 01, 2003 6.580 6.827 6.580 6.820 24,289 +0.13(+1.99%)
Sep 30, 2003 6.773 6.933 6.580 6.687 46,689 -0.09(-1.28%)
Sep 29, 2003 6.767 6.827 6.647 6.773 54,551 +0.19(+2.93%)
Sep 26, 2003 6.527 6.767 6.367 6.581 78,787 +0.15(+2.29%)
Sep 25, 2003 6.660 6.660 6.413 6.433 99,130 -0.10(-1.53%)
Sep 24, 2003 6.587 6.607 6.533 6.533 41,638 -0.05(-0.81%)
Sep 23, 2003 6.587 6.660 6.520 6.587 39,722 -0.05(-0.80%)
Sep 22, 2003 6.567 6.660 6.567 6.640 28,940 +0.02(+0.29%)
Sep 19, 2003 6.612 6.667 6.567 6.621 23,604 +0.03(+0.52%)
Sep 18, 2003 6.800 6.800 6.533 6.587 25,575 +0.03(+0.51%)
Sep 17, 2003 6.553 6.667 6.547 6.553 31,198 -0.02(-0.30%)
Sep 16, 2003 6.533 6.733 6.533 6.573 28,682 -0.09(-1.40%)
Sep 15, 2003 6.667 6.853 6.520 6.667 49,400 -0.16(-2.34%)
Sep 12, 2003 6.740 6.860 6.527 6.827 87,900 -0.01(-0.10%)
Sep 11, 2003 6.993 6.993 6.700 6.833 34,200 -0.02(-0.29%)
Sep 10, 2003 7.040 7.040 6.753 6.853 52,400 -0.09(-1.34%)
Sep 09, 2003 7.000 7.033 6.940 6.947 31,000 -0.05(-0.67%)
Sep 08, 2003 7.067 7.067 6.907 6.993 77,200 +0.01(+0.19%)
Sep 05, 2003 7.060 7.160 6.980 6.980 64,917 -0.08(-1.13%)
Sep 04, 2003 7.267 7.267 7.033 7.060 66,900 -0.17(-2.31%)
Sep 03, 2003 7.233 7.253 7.067 7.227 45,900 -0.01(-0.08%)
Sep 02, 2003 7.007 7.273 7.007 7.233 75,200 +0.23(+3.32%)
Aug 29, 2003 7.200 7.200 7.000 7.000 24,100 -0.10(-1.41%)
Aug 28, 2003 7.127 7.247 7.067 7.100 37,300 -0.06(-0.84%)
Aug 27, 2003 7.160 7.180 7.067 7.160 31,400 +0.13(+1.80%)
Aug 26, 2003 7.067 7.160 6.859 7.033 67,500 -0.05(-0.75%)
Aug 25, 2003 7.267 7.333 6.987 7.087 50,500 -0.16(-2.21%)
Aug 22, 2003 7.333 7.360 7.233 7.247 33,000 -0.07(-0.91%)
Aug 21, 2003 7.260 7.393 7.213 7.313 48,300 +0.03(+0.37%)
Aug 20, 2003 7.313 7.333 7.207 7.287 95,000 -0.03(-0.46%)
Aug 19, 2003 7.200 7.333 7.200 7.320 104,900 +0.12(+1.67%)
Aug 18, 2003 7.120 7.433 7.120 7.200 92,200 +0.08(+1.12%)
Aug 15, 2003 7.187 7.333 7.120 7.120 21,800 -0.21(-2.82%)
Aug 14, 2003 7.140 7.327 7.100 7.327 13,500 +0.15(+2.14%)
Aug 13, 2003 7.133 7.333 6.993 7.173 39,100 +0.04(+0.56%)
Aug 12, 2003 7.107 7.147 7.040 7.133 170,000 +0.05(+0.66%)
Aug 11, 2003 7.000 7.140 7.000 7.087 37,100 +0.09(+1.24%)
Aug 08, 2003 7.147 7.147 7.000 7.000 23,400 -0.05(-0.76%)
Aug 07, 2003 6.873 7.107 6.873 7.053 29,700 +0.10(+1.44%)
Aug 06, 2003 7.193 7.193 6.953 6.953 25,100 -0.13(-1.79%)
Aug 05, 2003 7.067 7.233 7.060 7.080 64,300 +0.02(+0.28%)
Aug 04, 2003 7.127 7.180 6.860 7.060 48,400 -0.07(-1.03%)
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.