$18.69 +0.17 (%) Meridian Bioscience Inc - NASDAQ

Sep. 18, 2014 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIVO historical data

Date Open High Low Close Volume
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
9/8/201418.9419.0918.5918.77372,645
9/5/201418.8718.9018.6918.87220,796
9/4/201419.1719.3518.8418.85324,441
9/3/201419.3819.5419.1219.15217,378
9/2/201419.6519.6519.3419.37252,698
8/29/201419.6719.7319.4219.57171,884
8/28/201419.6519.7519.5519.63222,888
8/27/201419.6919.8119.4019.64487,459
8/26/201419.7819.8419.5319.70282,406
8/25/201419.7419.9019.6319.75163,756
8/22/201420.0220.0219.6019.62204,584
8/21/201420.0420.1319.7620.01143,636
8/20/201420.2820.2819.8520.03832,648
8/19/201420.5520.6020.3620.37104,597
8/18/201420.2020.5420.1420.49205,320
8/15/201420.3820.4919.8120.07178,849
8/14/201420.2520.2520.0320.19289,775
8/13/201420.2020.3320.0620.24120,188
8/12/201420.2720.3019.9820.1179,016
8/11/201420.3620.5320.2520.3199,753
8/8/201420.2120.4020.1920.28180,358
8/7/201420.0920.2919.7320.21232,058
8/6/201420.0020.2719.9320.04189,928
8/5/201420.0620.2519.8920.03477,202
8/4/201419.7320.2119.6120.15217,352
8/1/201419.7419.8319.5119.60138,964
7/31/201419.9319.9619.5619.71241,695
7/30/201420.3020.4320.1620.27291,116
7/29/201420.1720.3519.9720.131,083,630
7/28/201420.0420.2819.8020.05273,940
7/25/201420.0020.1219.5220.04548,930
7/24/201420.5821.0220.0020.04504,519
7/23/201420.8521.0520.6920.84144,634
7/22/201420.5420.9820.5120.80243,023
7/21/201420.4820.6020.2620.5194,312
7/18/201420.1520.6720.1520.64149,606
7/17/201420.4520.6320.0920.21192,881
7/16/201420.4820.6020.1420.47230,468
7/15/201420.4220.6120.0420.27239,565
7/14/201420.7320.8020.5020.5593,692
7/11/201420.3120.6020.2220.58115,919
7/10/201420.1820.4420.1120.37157,681
7/9/201420.4720.5220.1420.51169,517
7/8/201420.3720.4720.0620.37503,232
7/7/201420.7320.7520.2520.39220,007
7/3/201420.7720.9320.6020.75135,445
7/2/201421.0221.2220.7220.74167,130
7/1/201420.6621.1320.5021.02220,054
6/30/201420.5820.6720.3620.64354,096
6/27/201420.1820.5620.0220.50302,378
6/26/201420.3120.4619.9420.30124,240
6/25/201420.2820.5120.0420.29107,893
6/24/201420.0720.5920.0720.36256,039
6/23/201420.2620.3320.0220.11116,516
6/20/201420.4220.5120.2420.28267,945
6/19/201420.3920.4120.1120.2995,210
6/18/201420.1620.3520.1020.31102,234
6/17/201420.3420.3420.0920.13165,898
6/16/201420.1720.5520.0720.34117,234
6/13/201420.2020.2719.9420.1082,262
6/12/201420.1820.3219.9020.11138,209
6/11/201420.4220.4520.1320.17142,277
6/10/201420.3920.5520.2420.47133,275
6/9/201420.6620.6920.2320.43170,457
6/6/201420.7520.9620.5220.65176,839
6/5/201420.1320.7019.9620.61192,053
6/4/201419.9220.1219.8219.99149,886
6/3/201420.0020.1219.8119.91170,086
6/2/201420.4820.4920.0320.08237,924
5/30/201420.4620.6720.3020.41240,657
5/29/201420.9620.9620.2720.33409,455
5/28/201421.2721.3020.8320.85338,266
5/27/201420.9921.2920.7521.28283,558
5/23/201421.0321.1320.7120.79155,475
5/22/201421.0621.1720.7320.98203,873
5/21/201420.4221.3320.3920.97402,209
5/20/201420.1420.5219.9920.34296,870
5/19/201420.2620.3919.9520.17143,631
5/16/201419.8620.2419.8020.24173,639
5/15/201419.7620.0019.6619.91193,358
5/14/201420.1320.2419.7119.77132,549
5/13/201420.4820.4820.1120.13164,973
5/12/201420.3921.0420.3320.47275,965
5/9/201419.7220.3819.6920.34240,511
5/8/201419.6219.9719.5019.82244,419
5/7/201419.3819.6719.1419.64258,409
5/6/201419.5019.6219.2119.34273,542
5/5/201419.5619.7919.4219.56231,335
5/2/201419.8019.9919.5919.60173,311
5/1/201419.7419.9819.5219.74309,724
4/30/201420.0520.3119.7119.97254,177
4/29/201420.2820.4919.9220.09225,545
4/28/201419.6120.5719.6120.25261,759
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center