$19.29 +0.02 (%) Meridian Bioscience Inc - NASDAQ

Sep. 30, 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
9/30/201619.3919.4119.1019.29381,374
9/29/201619.6319.6319.2419.2780,292
9/28/201619.6819.7319.5519.6970,149
9/27/201619.5519.6919.3919.68155,084
9/26/201619.7119.7719.5519.58175,748
9/23/201619.6619.8519.5619.77153,856
9/22/201619.3419.7319.2519.73208,818
9/21/201619.2419.3618.9619.20134,676
9/20/201619.3219.3919.0519.15205,619
9/19/201619.2119.4719.2119.2983,657
9/16/201619.2619.3919.1019.15335,383
9/15/201618.9019.2918.8219.26139,335
9/14/201619.0319.3218.9018.94133,940
9/13/201619.1619.1618.9219.02167,109
9/12/201618.8219.3518.8219.24171,372
9/9/201619.4619.7019.0219.05174,304
9/8/201619.5919.6919.5019.60125,253
9/7/201619.4419.6519.3119.61223,000
9/6/201619.5119.5119.2819.42177,775
9/2/201619.6419.7019.4119.50178,857
9/1/201619.4719.6619.2519.55167,107
8/31/201619.4219.6219.2219.45199,057
8/30/201619.5319.5819.4119.4871,705
8/29/201619.3319.5619.2219.52116,361
8/26/201619.2219.4618.8819.24154,032
8/25/201619.0419.4218.9019.25191,875
8/24/201619.1119.2218.9819.00168,465
8/23/201619.1319.2619.0619.07173,169
8/22/201618.9119.2318.8419.13170,662
8/19/201619.0519.0518.8218.96354,910
8/18/201619.0219.1918.9519.05353,301
8/17/201619.1019.3119.0019.06254,451
8/16/201619.2919.3519.0919.10178,596
8/15/201619.4919.6719.3019.30164,816
8/12/201619.5119.6119.3819.39118,682
8/11/201619.5119.6519.3019.49463,967
8/10/201619.4619.5419.2719.43266,379
8/9/201619.4019.5219.3419.51155,095
8/8/201619.4619.4619.2119.40138,259
8/5/201619.3519.5119.2119.43139,293
8/4/201619.2819.4019.2019.23143,887
8/3/201619.3319.5319.1419.42211,229
8/2/201619.4919.6119.1119.29193,773
8/1/201619.3219.6319.2419.55327,568
7/29/201619.8119.8619.0819.36589,008
7/28/201620.3120.5019.8220.00338,927
7/27/201620.4520.4920.3220.48139,140
7/26/201620.2920.4720.1320.4099,495
7/25/201620.2620.2620.1320.22119,086
7/22/201620.2120.4920.1220.25325,850
7/21/201620.1820.4220.0220.24214,961
7/20/201620.0720.2619.9220.13103,484
7/19/201620.1220.2719.9219.93137,639
7/18/201620.2420.2820.0020.12144,715
7/15/201620.5020.5420.2120.30133,878
7/14/201620.5120.6220.2720.36144,967
7/13/201620.5220.6820.3820.39304,013
7/12/201620.2920.4720.2220.40190,793
7/11/201620.1620.2220.0420.21235,001
7/8/201620.0020.2019.9320.04213,717
7/7/201619.8619.8919.5919.85178,662
7/6/201619.5919.8219.5319.75171,043
7/5/201619.6319.8819.6119.65376,884
7/1/201619.5219.7019.4519.66188,580
6/30/201619.3219.5119.0919.50340,004
6/29/201618.7319.4118.5719.33399,728
6/28/201618.3818.6518.1918.49154,457
6/27/201618.4318.5218.1218.19175,879
6/24/201618.5018.8818.4918.56459,047
6/23/201619.0219.2619.0119.13211,904
6/22/201618.9019.0018.8118.91223,372
6/21/201619.1819.1818.8018.87293,264
6/20/201619.2719.4119.1019.13366,268
6/17/201619.3219.3219.0219.02270,285
6/16/201619.1419.4318.9419.36275,312
6/15/201619.5619.5619.1919.20153,556
6/14/201619.3219.5819.1619.51146,863
6/13/201619.4019.4819.1519.34117,621
6/10/201619.4819.6219.2819.41119,094
6/9/201619.6019.7619.5619.58124,054
6/8/201619.6019.8719.5519.7096,183
6/7/201619.7019.7819.4619.61140,426
6/6/201619.5219.7819.4919.6499,910
6/3/201619.4419.5519.3019.44125,455
6/2/201619.5119.5819.3219.42179,548
6/1/201619.3819.5719.3219.54225,777
5/31/201619.4919.5519.3219.48182,874
5/27/201619.2219.4719.1419.42151,807
5/26/201619.2219.3519.1319.22146,139
5/25/201619.2219.4219.0019.22198,421
5/24/201618.7419.2718.6719.22230,505
5/23/201618.8518.9218.5318.72164,729
5/20/201618.7018.8418.3818.82286,135
5/19/201618.8518.9218.5218.59171,327
5/18/201618.6919.0418.6918.91112,606
5/17/201619.1719.2418.6518.78266,356
5/16/201618.7819.2018.7819.14177,232
5/13/201618.8418.8618.5618.78164,568
5/12/201618.9018.9618.4718.81245,212
5/11/201619.1319.1318.8518.91242,752
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center