Meridian Bioscience (NQ: VIVO )

16.50 USD +0.99 (+6.38%)
Official Closing Price Updated: 5:14 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 15.57 16.55 15.45 16.50 491,000 +0.99(+6.38%)
Sep 24, 2020 16.60 16.61 15.45 15.51 694,736 -1.17(-7.01%)
Sep 23, 2020 16.87 17.30 16.67 16.68 602,700 -0.50(-2.94%)
Sep 22, 2020 17.51 17.66 16.69 17.18 1,282,382 -0.15(-0.84%)
Sep 21, 2020 16.50 17.34 16.11 17.33 813,821 +0.68(+4.08%)
Sep 18, 2020 15.86 17.13 15.65 16.65 1,356,800 +1.06(+6.80%)
Sep 17, 2020 15.11 15.59 14.89 15.59 561,202 +0.18(+1.17%)
Sep 16, 2020 15.12 15.63 15.12 15.41 592,934 +0.40(+2.66%)
Sep 15, 2020 15.35 15.35 14.85 15.01 502,680 -0.26(-1.70%)
Sep 14, 2020 15.34 15.34 14.75 15.27 999,516 +0.11(+0.73%)
Sep 11, 2020 14.64 15.36 14.64 15.16 596,100 +0.62(+4.26%)
Sep 10, 2020 14.66 14.79 14.46 14.54 611,693 -0.01(-0.07%)
Sep 09, 2020 14.30 14.80 14.21 14.55 612,793 +0.29(+2.03%)
Sep 08, 2020 13.66 14.31 13.37 14.26 961,388 +0.56(+4.09%)
Sep 04, 2020 13.48 13.89 12.98 13.70 761,700 +0.16(+1.18%)
Sep 03, 2020 14.32 14.32 13.11 13.54 747,557 -0.91(-6.30%)
Sep 02, 2020 13.87 14.50 13.54 14.45 596,880 +0.68(+4.94%)
Sep 01, 2020 14.20 14.67 13.45 13.77 584,734 -0.37(-2.62%)
Aug 31, 2020 13.60 14.36 13.45 14.14 859,971 +0.39(+2.84%)
Aug 28, 2020 14.56 14.56 13.66 13.75 819,900 -0.91(-6.21%)
Aug 27, 2020 15.47 15.48 13.52 14.66 1,472,765 -1.10(-6.98%)
Aug 26, 2020 15.88 16.00 15.28 15.76 770,518 -0.26(-1.62%)
Aug 25, 2020 15.96 16.20 15.61 16.02 634,832 +0.15(+0.95%)
Aug 24, 2020 17.05 17.05 15.73 15.87 642,445 -0.99(-5.87%)
Aug 21, 2020 17.00 17.27 16.76 16.86 530,200 -0.22(-1.29%)
Aug 20, 2020 17.35 17.73 17.04 17.08 349,821 -0.30(-1.73%)
Aug 19, 2020 17.69 17.85 17.10 17.38 436,290 -0.37(-2.08%)
Aug 18, 2020 17.87 18.37 17.41 17.75 518,277 -0.24(-1.33%)
Aug 17, 2020 18.15 18.54 17.79 17.99 648,650 -0.15(-0.83%)
Aug 14, 2020 18.14 18.48 17.72 18.14 625,800 -0.14(-0.77%)
Aug 13, 2020 17.53 18.72 17.51 18.28 894,272 +0.81(+4.64%)
Aug 12, 2020 17.67 17.90 16.87 17.47 840,235 -0.02(-0.11%)
Aug 11, 2020 18.45 18.79 17.34 17.49 1,203,058 -0.96(-5.20%)
Aug 10, 2020 20.04 20.15 18.06 18.45 1,441,750 -0.87(-4.50%)
Aug 07, 2020 25.50 25.60 19.06 19.32 2,415,400 -4.97(-20.46%)
Aug 06, 2020 26.53 26.58 23.52 24.29 1,039,396 -2.12(-8.03%)
Aug 05, 2020 25.73 26.51 25.02 26.41 590,690 +0.95(+3.73%)
Aug 04, 2020 25.83 25.83 24.68 25.46 610,384 -0.53(-2.04%)
Aug 03, 2020 24.71 26.14 24.60 25.99 581,516 +1.50(+6.12%)
Jul 31, 2020 24.95 25.14 23.97 24.49 501,800 -0.46(-1.84%)
Jul 30, 2020 23.80 25.20 23.65 24.95 584,241 +0.96(+4.00%)
Jul 29, 2020 23.59 24.43 23.33 23.99 397,762 +0.49(+2.09%)
Jul 28, 2020 24.34 24.50 23.23 23.50 502,324 -1.21(-4.90%)
Jul 27, 2020 24.13 24.93 23.75 24.71 360,261 +1.56(+6.74%)
Jul 24, 2020 23.38 23.57 22.63 23.15 347,400 -0.48(-2.03%)
Jul 23, 2020 24.21 24.68 23.42 23.63 420,587 -0.73(-3.00%)
Jul 22, 2020 24.64 25.06 24.11 24.36 293,726 -0.38(-1.54%)
Jul 21, 2020 24.06 25.26 23.86 24.74 518,024 +0.65(+2.70%)
Jul 20, 2020 25.88 25.88 23.71 24.09 455,308 -0.63(-2.55%)
Jul 17, 2020 23.98 24.84 23.76 24.72 318,800 +0.65(+2.70%)
Jul 16, 2020 23.89 24.11 23.54 24.07 309,156 -0.14(-0.58%)
Jul 15, 2020 24.11 24.38 23.30 24.21 479,338 +0.72(+3.07%)
Jul 14, 2020 23.18 23.57 21.98 23.49 557,983 +0.18(+0.77%)
Jul 13, 2020 24.30 25.38 22.87 23.31 1,404,876 -0.62(-2.59%)
Jul 10, 2020 24.96 25.21 23.78 23.93 491,600 -1.02(-4.09%)
Jul 09, 2020 24.55 25.25 24.24 24.95 640,415 +0.47(+1.92%)
Jul 08, 2020 23.71 24.75 23.69 24.48 677,238 +0.88(+3.73%)
Jul 07, 2020 24.31 24.39 23.44 23.60 566,335 -0.81(-3.32%)
Jul 06, 2020 24.23 24.88 23.82 24.41 863,300 +0.62(+2.61%)
Jul 02, 2020 23.53 24.94 22.87 23.79 946,100 +0.99(+4.34%)
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.