$18.20 0.00 (%) Meridian Bioscience Inc - NASDAQ

Jul. 6, 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
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
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
  • 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!