Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meridian Bioscience (NQ: VIVO )

33.97 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.925 8.986 8.719 8.756 261,374 -0.22(-2.46%)
Nov 29, 2005 8.887 9.019 8.794 8.977 142,490 +0.12(+1.38%)
Nov 28, 2005 9.103 9.178 8.522 8.855 525,865 -0.34(-3.73%)
Nov 25, 2005 9.333 9.427 9.136 9.197 70,284 -0.08(-0.90%)
Nov 23, 2005 9.286 9.553 9.211 9.281 436,225 -0.01(-0.15%)
Nov 22, 2005 8.723 9.385 8.644 9.295 564,062 +0.55(+6.33%)
Nov 21, 2005 8.794 8.864 8.592 8.742 301,587 -0.11(-1.22%)
Nov 18, 2005 8.958 8.958 8.789 8.850 172,662 -0.07(-0.79%)
Nov 17, 2005 9.150 9.150 8.489 8.920 611,425 -0.23(-2.51%)
Nov 16, 2005 8.911 9.225 8.789 9.150 275,915 +0.27(+3.06%)
Nov 15, 2005 9.052 9.150 8.789 8.878 493,576 -0.20(-2.22%)
Nov 14, 2005 9.755 9.774 8.761 9.080 1,467,547 -0.71(-7.28%)
Nov 11, 2005 9.854 10.08 9.755 9.793 485,562 -0.06(-0.62%)
Nov 10, 2005 10.25 10.35 9.849 9.854 526,970 -0.45(-4.37%)
Nov 09, 2005 10.34 10.56 10.27 10.30 345,285 -0.01(-0.14%)
Nov 08, 2005 10.32 10.44 10.26 10.32 225,561 +0.00(+0.05%)
Nov 07, 2005 10.32 10.48 10.22 10.31 249,437 +0.20(+1.95%)
Nov 04, 2005 10.18 10.31 9.854 10.12 210,778 -0.06(-0.60%)
Nov 03, 2005 10.47 10.65 10.08 10.18 325,764 -0.22(-2.08%)
Nov 02, 2005 9.840 10.41 9.807 10.39 379,980 +0.56(+5.72%)
Nov 01, 2005 9.821 10.00 9.619 9.830 168,699 +0.01(+0.10%)
Oct 31, 2005 9.502 9.929 9.174 9.821 538,751 +0.31(+3.31%)
Oct 28, 2005 9.708 10.01 9.375 9.507 727,954 -0.20(-2.03%)
Oct 27, 2005 10.48 10.48 9.155 9.704 843,830 -0.77(-7.34%)
Oct 26, 2005 10.70 10.70 10.44 10.47 239,493 -0.10(-0.97%)
Oct 25, 2005 10.79 10.79 10.36 10.58 332,614 -0.16(-1.53%)
Oct 24, 2005 10.53 10.76 10.44 10.74 465,400 +0.36(+3.48%)
Oct 21, 2005 10.42 10.46 10.32 10.38 259,085 +0.01(+0.14%)
Oct 20, 2005 10.55 10.56 10.15 10.36 306,702 -0.08(-0.76%)
Oct 19, 2005 10.25 10.48 9.966 10.44 285,239 +0.13(+1.27%)
Oct 18, 2005 10.13 10.47 10.13 10.31 443,665 +0.18(+1.76%)
Oct 17, 2005 10.30 10.32 10.01 10.13 203,575 -0.09(-0.87%)
Oct 14, 2005 10.15 10.34 10.03 10.22 308,375 +0.15(+1.49%)
Oct 13, 2005 10.11 10.21 9.633 10.07 390,549 -0.10(-1.01%)
Oct 12, 2005 10.25 10.32 10.05 10.18 473,595 -0.10(-1.00%)
Oct 11, 2005 10.34 10.43 10.25 10.28 552,703 +0.03(+0.32%)
Oct 10, 2005 10.18 10.45 10.15 10.25 440,886 +0.16(+1.58%)
Oct 07, 2005 9.511 10.16 9.478 10.09 361,501 +0.61(+6.38%)
Oct 06, 2005 9.722 9.844 9.159 9.483 504,903 -0.26(-2.65%)
Oct 05, 2005 9.661 9.844 9.530 9.741 356,185 +0.00(+0.05%)
Oct 04, 2005 9.900 9.966 9.652 9.736 236,322 -0.11(-1.14%)
Oct 03, 2005 9.802 10.01 9.736 9.849 437,367 +0.14(+1.45%)
Sep 30, 2005 9.614 9.835 9.521 9.708 370,636 +0.15(+1.57%)
Sep 29, 2005 9.507 9.596 9.389 9.558 275,497 +0.12(+1.29%)
Sep 28, 2005 9.342 9.549 9.310 9.436 734,403 -0.25(-2.57%)
Sep 27, 2005 9.535 9.788 9.342 9.685 553,682 +0.15(+1.57%)
Sep 26, 2005 9.413 9.614 9.319 9.535 802,105 +0.23(+2.42%)
Sep 23, 2005 9.310 9.347 8.887 9.310 416,996 +0.42(+4.75%)
Sep 22, 2005 8.887 8.897 8.489 8.887 239,271 +0.15(+1.66%)
Sep 21, 2005 8.812 8.911 8.705 8.742 311,619 -0.10(-1.11%)
Sep 20, 2005 8.850 8.981 8.681 8.841 271,324 +0.08(+0.91%)
Sep 19, 2005 8.934 8.958 8.742 8.761 558,850 -0.12(-1.37%)
Sep 16, 2005 8.442 9.005 8.301 8.883 2,100,957 +0.58(+7.01%)
Sep 15, 2005 8.569 8.597 8.170 8.301 542,266 -0.27(-3.12%)
Sep 14, 2005 8.583 8.869 8.498 8.569 280,315 -0.01(-0.16%)
Sep 13, 2005 8.747 8.747 8.475 8.583 254,721 -0.14(-1.56%)
Sep 12, 2005 9.038 9.090 8.601 8.719 542,343 -0.19(-2.16%)
Sep 09, 2005 9.286 9.291 8.803 8.911 636,480 -0.30(-3.26%)
Sep 08, 2005 8.916 9.685 8.784 9.211 913,987 +0.44(+5.03%)
Sep 07, 2005 8.536 8.784 8.489 8.770 315,610 +0.34(+4.06%)
Sep 06, 2005 8.400 8.456 8.114 8.428 258,848 -9.83(-53.85%)
Sep 02, 2005 19.75 20.54 17.82 18.26 1,178,831 +5.19(+39.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.