$19.21 +0.10 (%) Meridian Bioscience Inc - NASDAQ

Aug. 31, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIVO historical data

Date Open High Low Close Volume
8/28/201518.7219.2418.6319.11322,591
8/27/201518.5118.7518.2218.72488,942
8/26/201518.2118.3617.9118.25234,419
8/25/201518.6018.6018.0018.03245,848
8/24/201517.6318.3517.5918.00337,950
8/21/201517.9018.4617.9018.26198,405
8/20/201518.2818.6018.1118.19159,164
8/19/201518.4518.6318.2418.47100,664
8/18/201518.0018.6018.0018.56250,832
8/17/201518.1018.3618.0218.16177,255
8/14/201518.0518.2217.9918.18126,617
8/13/201518.3818.3818.0118.03138,069
8/12/201518.4018.6118.2418.44153,138
8/11/201518.5818.8818.4018.49149,664
8/10/201518.3118.8918.3118.77292,779
8/7/201518.1718.3117.9818.27179,680
8/6/201518.5018.6718.1018.27139,675
8/5/201518.6018.7618.4118.46138,472
8/4/201518.4718.5418.3418.53172,060
8/3/201518.1018.4018.0918.40177,724
7/31/201518.2618.3718.0118.09140,272
7/30/201518.1618.3018.0218.18190,553
7/29/201518.4518.6918.3018.35250,028
7/28/201518.1218.4517.9118.44243,092
7/27/201518.4818.5318.0618.08294,776
7/24/201518.7619.0818.6118.70367,591
7/23/201519.7219.7818.6618.67339,672
7/22/201519.4419.6419.3319.52367,913
7/21/201519.4219.6319.1519.44366,174
7/20/201519.6219.6419.3619.49312,513
7/17/201519.7619.8419.3519.54196,518
7/16/201519.4219.7019.3919.67263,465
7/15/201519.2719.7319.1719.26312,851
7/14/201518.8619.3618.8219.29203,099
7/13/201518.7618.9218.5418.85215,381
7/10/201518.1618.7618.0818.67640,680
7/9/201518.0618.0617.7718.00145,291
7/8/201518.0818.1517.6617.79220,862
7/7/201518.1918.2817.9018.25159,565
7/6/201518.2018.4318.0218.20198,641
7/2/201518.6118.6118.2618.31116,077
7/1/201518.7718.8218.3718.56203,438
6/30/201518.5718.7018.4418.64164,659
6/29/201518.7118.8118.3518.41171,152
6/26/201518.8318.9218.6218.75519,154
6/25/201518.6818.8218.5118.78212,179
6/24/201518.6018.6918.4518.65166,700
6/23/201518.6418.7418.4318.6286,320
6/22/201518.7318.8018.4918.64135,596
6/19/201518.5618.6518.4318.56298,488
6/18/201518.4318.7218.3818.51143,069
6/17/201518.5218.6418.2418.36117,608
6/16/201518.3918.5418.2718.45106,105
6/15/201518.3618.5118.1218.42121,799
6/12/201518.6018.7518.3318.42177,079
6/11/201518.4518.6718.3518.63151,871
6/10/201518.3818.6018.3418.39238,632
6/9/201518.4918.4918.1818.30170,553
6/8/201518.5118.7418.3418.48172,900
6/5/201518.6518.6518.4218.48179,657
6/4/201518.7318.8218.0018.64282,359
6/3/201518.4618.8318.3518.74290,839
6/2/201518.1818.6318.1118.37215,808
6/1/201518.2918.4318.0118.20409,347
5/29/201518.4118.4418.1618.20277,429
5/28/201518.2718.4618.0818.38250,690
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!