December 15th, 2015

Meridian Bioscience (NQ: VIVO )

22.10 USD -0.11 (-0.50%)
Streaming Delayed Price Updated: 9:02 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 23.00 23.20 22.09 22.21 297,477 -0.69(-3.01%)
Jan 25, 2021 23.11 23.39 22.38 22.90 369,754 -0.07(-0.30%)
Jan 22, 2021 22.39 23.03 22.10 22.97 336,400 +0.37(+1.64%)
Jan 21, 2021 23.00 23.10 22.07 22.60 385,894 -0.20(-0.88%)
Jan 20, 2021 22.79 23.13 22.10 22.80 407,762 -0.04(-0.18%)
Jan 19, 2021 22.40 23.00 22.12 22.84 477,626 +1.25(+5.79%)
Jan 15, 2021 22.02 22.29 21.41 21.59 286,800 -0.54(-2.44%)
Jan 14, 2021 22.00 22.67 21.96 22.13 344,619 +0.29(+1.33%)
Jan 13, 2021 22.36 22.59 21.70 21.84 277,762 -0.61(-2.72%)
Jan 12, 2021 22.09 22.60 22.09 22.45 383,029 +0.46(+2.09%)
Jan 11, 2021 22.91 22.92 21.43 21.99 650,546 +0.30(+1.38%)
Jan 08, 2021 22.07 22.72 21.13 21.69 575,800 +0.60(+2.84%)
Jan 07, 2021 22.26 22.43 20.83 21.09 573,378 -0.25(-1.17%)
Jan 06, 2021 20.43 21.68 20.39 21.34 651,881 +1.03(+5.07%)
Jan 05, 2021 19.74 20.51 19.50 20.31 428,929 +0.55(+2.78%)
Jan 04, 2021 18.83 19.86 18.60 19.76 435,487 +1.07(+5.72%)
Dec 31, 2020 18.69 18.69 18.69 221,455 -0.76(-3.91%)
Dec 30, 2020 19.33 19.64 19.28 19.45 221,455 +0.29(+1.51%)
Dec 29, 2020 20.23 20.23 18.58 19.16 463,117 -1.09(-5.41%)
Dec 28, 2020 21.01 21.66 20.07 20.25 385,412 -0.66(-3.13%)
Dec 24, 2020 21.11 21.49 20.62 20.91 145,300 -0.05(-0.24%)
Dec 23, 2020 21.04 21.10 20.44 20.96 281,633 -0.10(-0.47%)
Dec 22, 2020 21.70 21.90 20.65 21.06 339,522 -0.60(-2.77%)
Dec 21, 2020 20.20 21.80 20.15 21.66 571,890 +1.00(+4.84%)
Dec 18, 2020 20.31 21.16 20.10 20.66 2,148,300 +0.51(+2.53%)
Dec 17, 2020 19.42 20.25 19.23 20.15 529,899 +0.69(+3.55%)
Dec 16, 2020 20.06 20.06 18.92 19.46 680,874 -0.55(-2.75%)
Dec 15, 2020 19.10 20.05 18.39 20.01 692,047 +1.14(+6.04%)
Dec 14, 2020 19.86 19.99 17.85 18.87 1,012,185 -0.71(-3.63%)
Dec 11, 2020 19.48 20.71 19.28 19.58 649,200 +0.09(+0.46%)
Dec 10, 2020 18.61 19.65 18.37 19.49 754,078 +0.90(+4.84%)
Dec 09, 2020 19.00 19.14 18.41 18.59 555,162 -0.38(-2.00%)
Dec 08, 2020 18.87 19.00 18.25 18.97 754,315 +0.18(+0.96%)
Dec 07, 2020 18.47 19.35 18.03 18.79 620,939 +0.64(+3.53%)
Dec 04, 2020 18.69 18.70 17.46 18.15 634,700 -0.40(-2.16%)
Dec 03, 2020 19.00 19.23 18.53 18.55 434,684 -0.45(-2.37%)
Dec 02, 2020 18.93 19.27 18.46 19.00 408,797 +0.01(+0.05%)
Dec 01, 2020 19.22 19.22 18.71 18.99 368,387 +0.09(+0.48%)
Nov 30, 2020 18.66 19.06 18.29 18.90 613,521 +0.16(+0.85%)
Nov 27, 2020 17.84 18.86 17.68 18.74 364,000 +0.98(+5.52%)
Nov 25, 2020 17.39 17.85 17.32 17.76 419,100 +0.44(+2.54%)
Nov 24, 2020 17.50 17.61 16.70 17.32 653,353 -0.27(-1.53%)
Nov 23, 2020 19.08 19.20 17.42 17.59 744,608 -1.41(-7.42%)
Nov 20, 2020 18.75 19.46 18.75 19.00 297,800 +0.17(+0.90%)
Nov 19, 2020 18.51 19.02 18.32 18.83 290,527 +0.33(+1.78%)
Nov 18, 2020 18.85 18.88 18.02 18.50 495,465 -0.32(-1.70%)
Nov 17, 2020 18.10 18.88 18.01 18.82 517,149 +0.77(+4.27%)
Nov 16, 2020 17.21 18.11 16.74 18.05 640,521 +1.13(+6.68%)
Nov 13, 2020 16.87 18.70 16.50 16.92 1,055,000 +0.75(+4.64%)
Nov 12, 2020 16.59 16.82 15.93 16.17 540,026 -0.34(-2.06%)
Nov 11, 2020 15.90 17.02 15.90 16.51 660,785 +0.65(+4.10%)
Nov 10, 2020 16.03 16.23 15.45 15.86 716,532 +0.13(+0.83%)
Nov 09, 2020 18.60 18.87 15.63 15.73 1,169,262 -2.95(-15.79%)
Nov 06, 2020 18.60 18.84 18.09 18.68 499,200 +0.20(+1.08%)
Nov 05, 2020 18.28 18.60 17.76 18.48 500,514 +0.41(+2.27%)
Nov 04, 2020 18.74 19.08 17.86 18.07 383,312 -0.33(-1.79%)
Nov 03, 2020 17.78 18.48 17.51 18.40 315,409 +0.75(+4.25%)
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.