$17.30 -0.48 (%) Meridian Bioscience Inc - NASDAQ

Jan. 30, 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
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
12/31/201416.2916.9016.2916.46325,345
12/30/201416.7616.9216.2616.32281,092
12/29/201416.8616.9516.7116.82210,683
12/26/201416.7616.9116.7016.80202,353
12/24/201416.6816.8616.5716.68105,770
12/23/201417.1417.2516.6516.70227,856
12/22/201417.0117.1416.9517.04271,966
12/19/201416.9217.1016.8716.96666,746
12/18/201417.0717.3516.7916.96303,286
12/17/201416.3016.8916.2116.86267,144
12/16/201415.9216.5415.9216.30308,856
12/15/201416.3916.4315.8015.92308,048
12/12/201416.4816.8916.3116.36159,986
12/11/201416.6016.9516.4916.71225,435
12/10/201417.0817.2216.4916.50173,151
12/9/201416.5117.3016.3717.20411,087
12/8/201416.8517.1616.6316.65143,390
12/5/201416.7316.9216.7116.87129,462
12/4/201416.8016.9116.5616.74236,337
12/3/201416.7016.9416.6216.85224,832
12/2/201416.6416.8016.3816.68436,514
12/1/201416.4316.6916.3016.51319,296
11/28/201416.6617.0016.4216.45182,849
11/26/201416.4516.7716.4116.59331,728
11/25/201416.4616.6116.2716.49390,837
11/24/201416.0016.4115.9916.391,046,319
11/21/201416.3416.3415.8015.94743,087
11/20/201416.1016.2616.0616.09289,976
11/19/201416.1616.1915.9316.16335,605
11/18/201416.0916.4016.0916.14264,317
11/17/201416.1216.4416.0516.09233,902
11/14/201416.4116.6516.1616.19363,145
11/13/201416.7116.9716.3916.44480,170
11/12/201416.9017.0516.7216.88436,529
11/11/201417.2017.2016.7616.91290,221
11/10/201416.8517.2916.7517.23236,588
11/7/201417.7217.8716.5516.85813,210
11/6/201418.2918.5417.5517.91378,151
11/5/201418.9919.0018.6118.78150,638
11/4/201418.4318.9418.4318.90126,434
11/3/201418.5918.6818.3218.48163,442
10/31/201418.8718.8718.4718.54207,069
10/30/201418.3818.6418.3518.58182,828
10/29/201418.7918.9918.2818.42190,360
10/28/201418.1518.7218.0618.66286,851
10/27/201417.9618.1517.8918.12125,418
10/24/201417.7418.0017.6917.97169,354
10/23/201417.6617.8417.5917.68212,196
10/22/201417.7017.9317.4017.44133,050
10/21/201417.8017.9017.3617.73147,286
10/20/201417.5017.8717.4517.77142,022
10/17/201417.9317.9317.4517.54319,400
10/16/201417.3517.8717.3117.66258,252
10/15/201417.4818.1017.1217.51258,458
10/14/201417.7917.9917.5717.79215,614
10/13/201417.4517.8717.4317.62299,170
10/10/201417.1917.7717.1517.40167,468
10/9/201417.7217.7217.2517.29218,539
10/8/201417.4517.9117.4017.79178,276
10/7/201417.7517.8117.4717.48178,497
10/6/201417.8118.0317.7517.82138,519
10/3/201418.0218.0817.7217.76113,436
10/2/201417.6718.0217.6717.94134,734
10/1/201417.6317.8317.4617.67225,232
9/30/201418.1818.1817.6217.69307,747
9/29/201417.8117.8917.5217.75319,012
9/26/201417.9918.1117.9217.96237,099
9/25/201418.0018.1617.8017.99239,238
9/24/201417.9618.2517.9618.07209,061
9/23/201417.8818.0317.8017.89139,899
9/22/201418.1518.2817.7917.93222,449
9/19/201418.7518.8018.2318.24255,061
9/18/201418.5318.7718.5318.71102,377
9/17/201418.5718.6918.4118.52151,587
9/16/201418.4218.6618.3718.61162,439
9/15/201418.7218.7218.4218.50344,836
9/12/201418.9318.9618.6218.67216,185
9/11/201418.8319.0818.8018.97144,759
9/10/201418.7919.0018.7318.88245,909
9/9/201418.6318.8418.5018.73195,444
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center