$18.24 +0.12 (%) Meridian Bioscience Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIVO historical data

Date Open High Low Close Volume
5/27/201518.1318.3018.0118.241,047,711
5/26/201518.2218.2818.0318.12140,632
5/22/201518.6318.6718.2418.27296,441
5/21/201518.5018.8118.5018.61327,931
5/20/201518.0618.6418.0018.53359,230
5/19/201518.3018.3017.9818.08236,650
5/18/201517.9718.3617.9618.29150,415
5/15/201518.2418.4717.7818.04243,567
5/14/201518.3518.4418.1418.22242,542
5/13/201518.1818.3018.0918.20381,107
5/12/201518.1618.2418.0318.11158,950
5/11/201518.5018.6218.2518.28212,299
5/8/201518.2218.5817.7618.44453,198
5/7/201517.6018.2517.5018.02260,766
5/6/201517.5517.8417.4217.65189,434
5/5/201517.8118.2617.5117.55265,044
5/4/201517.8118.1917.7817.88154,711
5/1/201517.7918.0917.5917.69253,955
4/30/201518.3618.4617.6017.72422,316
4/29/201518.9519.0818.4218.58206,099
4/28/201518.9719.0418.6818.98178,488
4/27/201519.2119.3018.8518.99260,689
4/24/201518.8719.5318.8519.13378,287
4/23/201519.0019.3318.5818.80347,226
4/22/201518.8019.0018.5118.89148,037
4/21/201518.8418.9918.7718.88145,568
4/20/201518.7418.9018.5918.75171,045
4/17/201518.8118.8918.5218.59192,940
4/16/201518.9019.0618.7818.92152,495
4/15/201518.7919.0618.7918.90218,411
4/14/201519.3819.3818.8118.83278,684
4/13/201519.4519.6119.4019.43413,332
4/10/201519.6119.6319.4119.49161,112
4/9/201519.4419.5819.1919.53347,432
4/8/201519.1019.5818.9819.50544,620
4/7/201519.0819.2218.9919.12156,022
4/6/201518.8719.2118.8519.09192,542
4/2/201518.8918.9718.7718.91240,471
4/1/201518.9619.0918.7518.88336,700
3/31/201519.0119.1618.8819.08430,299
3/30/201519.2319.3219.0619.12348,914
3/27/201519.1719.3518.9919.12390,704
3/26/201519.1419.5119.1019.13171,490
3/25/201519.5419.5519.1919.21167,873
3/24/201519.6519.7419.4519.47176,665
3/23/201519.4019.6519.3619.61272,846
3/20/201519.5019.6519.3919.42528,838
3/19/201519.5619.6619.4519.48252,808
3/18/201519.6019.7419.4419.59233,372
3/17/201519.8019.9119.6519.70222,029
3/16/201519.9420.0919.7919.84177,305
3/13/201519.7919.9019.4519.82295,452
3/12/201519.9119.9619.7219.76191,528
3/11/201519.5219.8019.5219.74185,631
3/10/201519.6919.8719.4619.62162,081
3/9/201519.5420.0719.4419.89343,933
3/6/201519.7619.9919.4619.55197,825
3/5/201520.0720.2819.8619.91559,361
3/4/201519.9620.2219.6520.06290,536
3/3/201520.0020.1219.8720.00236,745
3/2/201519.8420.1719.8020.04249,155
2/27/201519.7119.9019.5619.80153,922
2/26/201519.5319.8319.3919.81248,384
2/25/201519.0119.5718.9719.49295,308
2/24/201519.1119.2318.9119.00346,838
2/23/201519.3419.4918.9619.11312,474
2/20/201519.6119.6819.2719.34284,364
2/19/201519.7719.8619.5019.62262,626
2/18/201519.2119.7419.2119.72419,788
2/17/201519.2219.2918.9519.27243,686
2/13/201519.0719.2118.7719.15211,369
2/12/201518.9419.1018.7318.99342,857
2/11/201518.4618.8318.3618.78366,110
2/10/201518.2118.4417.9818.42371,663
2/9/201517.9318.2317.7518.03330,414
2/6/201517.8218.0717.7017.93336,669
2/5/201517.6317.9417.6317.77196,692
2/4/201517.7217.7817.4517.53290,044
2/3/201517.4917.8217.4917.75265,940
2/2/201517.2817.4917.1317.44212,301
1/30/201517.7517.7717.2117.30277,126
1/29/201517.5917.8017.2817.78250,450
1/28/201518.0318.1017.5817.75397,299
1/27/201518.0018.0017.6917.97590,042
1/26/201517.7718.0217.1217.82573,262
1/23/201517.7418.1417.4117.75810,735
1/22/201517.4717.4916.9517.34425,889
1/21/201516.6616.8216.4316.59381,069
1/20/201516.7917.0316.4216.61209,095
1/16/201516.4216.8116.3116.69181,266
1/15/201516.8616.8616.3116.50285,243
1/14/201516.9117.1316.6216.78164,048
1/13/201516.9817.4016.8617.11299,546
1/12/201516.6416.8916.5716.83208,482
1/9/201516.7616.7716.5616.57104,138
1/8/201516.5616.8216.4516.74193,306
1/7/201516.6616.7716.3916.43524,672
1/6/201516.4817.0616.4816.57345,794
1/5/201516.3216.6816.0816.44368,077
1/2/201516.1316.4515.5616.38611,718
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center