$19.74 +0.21 (%) Meridian Bioscience Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201619.6819.7519.4719.74245,065
2/11/201619.0819.7318.7219.53251,181
2/10/201619.5119.7418.7519.41250,070
2/9/201619.2319.7018.9919.43538,012
2/8/201618.5519.6118.3519.54656,035
2/5/201618.6818.9518.3518.74300,604
2/4/201618.5218.8418.3918.71201,715
2/3/201618.6918.8018.3718.67173,512
2/2/201618.8819.0118.4818.55273,492
2/1/201619.2019.2518.8019.02240,325
1/29/201618.5819.2818.5819.25287,697
1/28/201618.7719.4918.3318.57159,609
1/27/201618.5119.5218.4718.64311,170
1/26/201618.5618.9018.4318.71175,676
1/25/201618.4618.7318.3418.47131,991
1/22/201618.4318.6618.4118.62180,593
1/21/201618.6118.6218.2018.29260,618
1/20/201618.2318.7217.8818.51234,042
1/19/201618.3518.7218.1818.37326,345
1/15/201618.2918.5518.0418.34231,880
1/14/201618.2518.9618.2218.72218,339
1/13/201618.8818.9418.1118.20196,424
1/12/201618.6818.9918.4818.85235,213
1/11/201618.7718.9818.2918.57281,396
1/8/201619.3419.5918.5918.70418,059
1/7/201619.0219.6118.9919.24414,791
1/6/201619.3719.6319.1019.31296,277
1/5/201619.6219.8719.3619.61309,941
1/4/201620.2720.4019.5219.52414,834
12/31/201520.8920.9220.5220.52348,654
12/30/201520.7221.2320.6521.00511,524
12/29/201520.6520.9220.5520.76203,128
12/28/201520.4020.6320.3120.60144,333
12/24/201520.4420.6820.4420.5156,994
12/23/201520.4520.5220.3520.49146,787
12/22/201520.2220.3319.9820.30182,402
12/21/201519.9820.4519.9320.10319,193
12/18/201519.9220.0419.8319.85721,115
12/17/201520.2120.5219.9619.99268,246
12/16/201520.1920.3019.9220.22358,311
12/15/201520.1120.2319.7320.19310,188
12/14/201519.7020.0319.6320.00346,099
12/11/201519.7119.9519.0719.71322,575
12/10/201519.8020.0719.4520.00570,809
12/9/201519.5419.9019.4919.85332,588
12/8/201519.4919.7019.3119.64128,026
12/7/201519.5819.7519.5119.64182,973
12/4/201519.2819.6219.2019.60163,218
12/3/201519.8119.9719.2719.37134,224
12/2/201519.5519.8819.4819.79236,112
12/1/201519.6319.6919.3119.55224,387
11/30/201519.8819.9819.3619.57311,668
11/27/201519.5319.9019.5019.78123,016
11/25/201519.2519.5319.2019.45216,720
11/24/201519.0319.3218.9319.23166,828
11/23/201519.3219.4519.0319.14228,758
11/20/201519.4219.4919.1919.25226,029
11/19/201519.0819.4819.0019.29226,889
11/18/201519.3619.4919.1119.18233,414
11/17/201519.2319.4519.1019.32123,765
11/16/201518.9319.2318.9119.21126,733
11/13/201518.8519.3118.7518.99179,327
11/12/201519.6419.6618.9418.97303,712
11/11/201520.3220.5019.8419.93256,181
11/10/201520.2220.2719.6420.23275,706
11/9/201520.2720.4019.8520.26234,359
11/6/201520.0020.6219.3620.54353,998
11/5/201519.0119.9819.0119.95279,086
11/4/201519.3319.5319.1819.41264,399
11/3/201519.1719.3318.9519.21153,673
11/2/201519.0719.2718.9119.18169,498
10/30/201519.0919.1518.5119.01168,647
10/29/201518.7819.2218.7019.03165,006
10/28/201518.6318.9518.5718.91229,218
10/27/201518.7018.7518.3618.54216,745
10/26/201518.5018.5218.3018.41143,721
10/23/201518.2618.5818.0518.47206,855
10/22/201517.9918.2617.7318.04102,692
10/21/201518.2018.2417.6317.85201,923
10/20/201518.0118.2518.0118.19162,719
10/19/201518.1018.2517.7618.00138,069
10/16/201518.0518.1817.8618.10199,298
10/15/201517.4217.9817.4217.98135,808
10/14/201517.5317.7117.4217.45141,288
10/13/201517.7718.0717.5017.53169,733
10/12/201517.6117.9117.5217.90148,514
10/9/201517.6017.7017.4817.58135,688
10/8/201517.4917.5917.2917.49126,366
10/7/201517.3817.5217.2417.50168,506
10/6/201517.4317.6917.2117.35224,278
10/5/201517.4617.6917.2517.46147,334
10/2/201516.8717.3616.8617.36142,503
10/1/201517.1017.2516.9317.03197,482
9/30/201517.0217.1316.8617.10276,552
9/29/201516.7617.1616.6816.84219,410
9/28/201517.0417.0616.6016.76360,577
9/25/201517.3817.4917.0517.09295,522
9/24/201517.2517.5417.1617.20323,959
9/23/201517.5517.6517.2517.45205,507
9/22/201517.4917.6217.3617.50168,832
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center