Meridian Bioscience (NQ: VIVO )

18.53 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 18.71 18.53 134,382 -0.17(-0.91%)
Oct 25, 2021 18.55 18.76 18.45 18.70 139,183 +0.10(+0.54%)
Oct 22, 2021 18.40 18.68 18.60 150,760 +0.15(+0.81%)
Oct 21, 2021 18.16 18.49 18.00 18.45 217,441 +0.29(+1.60%)
Oct 20, 2021 18.13 18.35 17.97 18.16 169,682 +0.10(+0.55%)
Oct 19, 2021 18.01 18.36 17.93 18.06 174,422 +0.20(+1.12%)
Oct 18, 2021 18.22 18.47 17.70 17.86 332,015 -0.39(-2.14%)
Oct 15, 2021 18.71 18.83 18.24 18.25 213,917 -0.19(-1.03%)
Oct 14, 2021 18.66 18.85 18.35 18.44 226,908 -0.07(-0.38%)
Oct 13, 2021 18.20 18.60 18.20 18.51 148,355 +0.32(+1.76%)
Oct 12, 2021 18.28 18.53 18.08 18.19 205,953 +0.09(+0.50%)
Oct 11, 2021 18.85 18.91 18.03 18.10 575,656 -0.63(-3.36%)
Oct 08, 2021 18.85 19.06 18.36 18.73 343,536 -0.02(-0.11%)
Oct 07, 2021 18.70 19.28 18.60 18.75 339,264 +0.16(+0.86%)
Oct 06, 2021 19.03 19.06 18.39 18.59 384,701 -0.48(-2.52%)
Oct 05, 2021 19.09 19.42 19.03 19.07 192,983 -0.04(-0.21%)
Oct 04, 2021 19.48 19.48 18.91 19.11 210,253 -0.41(-2.10%)
Oct 01, 2021 19.25 19.75 18.72 19.52 553,317 +0.28(+1.46%)
Sep 30, 2021 19.58 20.00 19.19 19.24 233,147 -0.22(-1.13%)
Sep 29, 2021 19.00 19.56 18.95 19.46 211,655 +0.44(+2.31%)
Sep 28, 2021 19.00 19.10 18.66 19.02 254,770 -0.18(-0.94%)
Sep 27, 2021 19.24 19.30 18.70 19.20 228,843 -0.04(-0.21%)
Sep 24, 2021 19.53 19.54 19.16 19.24 142,333 -0.34(-1.74%)
Sep 23, 2021 19.32 19.63 19.24 19.58 174,717 +0.42(+2.19%)
Sep 22, 2021 19.70 19.70 19.12 19.16 150,321 -0.50(-2.54%)
Sep 21, 2021 19.75 19.84 19.35 19.66 170,543 +0.01(+0.05%)
Sep 20, 2021 19.69 20.00 19.48 19.65 264,081 -0.35(-1.75%)
Sep 17, 2021 19.60 20.05 19.58 20.00 736,995 +0.52(+2.67%)
Sep 16, 2021 19.57 19.57 18.88 19.48 289,158 -0.12(-0.61%)
Sep 15, 2021 19.60 20.03 19.50 19.60 246,386 +0.00(+0.00%)
Sep 14, 2021 19.85 20.39 19.50 19.60 162,679 -0.21(-1.06%)
Sep 13, 2021 20.60 20.60 19.67 19.81 297,667 -0.66(-3.22%)
Sep 10, 2021 20.32 20.63 20.10 20.47 293,000 +0.19(+0.94%)
Sep 09, 2021 19.87 20.75 19.79 20.28 585,651 +0.42(+2.11%)
Sep 08, 2021 19.49 19.89 19.22 19.86 275,322 +0.28(+1.43%)
Sep 07, 2021 20.29 20.48 19.48 19.58 274,141 -0.90(-4.39%)
Sep 03, 2021 20.29 20.61 20.15 20.48 170,759 +0.12(+0.59%)
Sep 02, 2021 20.48 20.99 20.27 20.36 269,825 -0.23(-1.12%)
Sep 01, 2021 20.36 20.59 19.93 20.59 155,088 +0.35(+1.73%)
Aug 31, 2021 20.29 20.43 20.06 20.24 178,512 -0.17(-0.83%)
Aug 30, 2021 19.92 20.45 19.92 20.41 191,623 +0.40(+2.00%)
Aug 27, 2021 19.36 20.22 19.27 20.01 352,156 +0.66(+3.41%)
Aug 26, 2021 19.58 19.82 19.23 19.35 245,684 -0.24(-1.23%)
Aug 25, 2021 19.59 19.89 19.40 19.59 258,505 +0.04(+0.20%)
Aug 24, 2021 19.68 19.86 19.37 19.55 233,446 -0.07(-0.36%)
Aug 23, 2021 19.46 19.67 19.21 19.62 256,533 +0.16(+0.82%)
Aug 20, 2021 18.85 19.49 18.80 19.46 383,901 +0.48(+2.53%)
Aug 19, 2021 19.43 19.75 18.86 18.98 387,466 -0.50(-2.57%)
Aug 18, 2021 19.54 20.04 19.41 19.48 321,495 +0.02(+0.10%)
Aug 17, 2021 19.77 20.16 19.43 19.46 514,873 -0.43(-2.16%)
Aug 16, 2021 19.93 20.46 19.73 19.89 346,319 -0.13(-0.65%)
Aug 13, 2021 19.93 20.42 19.76 20.02 324,209 +0.03(+0.15%)
Aug 12, 2021 20.12 20.46 19.74 19.99 496,995 -0.03(-0.15%)
Aug 11, 2021 20.67 20.75 19.55 20.02 366,019 -0.67(-3.24%)
Aug 10, 2021 20.22 21.07 19.94 20.69 439,674 +0.53(+2.63%)
Aug 09, 2021 20.23 20.54 19.94 20.16 396,004 -0.47(-2.28%)
Aug 06, 2021 20.01 22.76 19.25 20.63 647,292 -0.73(-3.42%)
Aug 05, 2021 21.10 21.46 20.86 21.36 357,628 +0.26(+1.23%)
Aug 04, 2021 21.31 21.50 21.01 21.10 461,207 -0.37(-1.72%)
Aug 03, 2021 21.00 22.05 21.00 21.47 646,516 +0.62(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.