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 (%)
Jul 31, 2003 4.948 5.037 4.807 4.967 57,285 +0.06(+1.24%)
Jul 30, 2003 4.765 4.967 4.760 4.906 34,684 -0.04(-0.85%)
Jul 29, 2003 4.901 5.089 4.901 4.948 101,919 -0.14(-2.68%)
Jul 28, 2003 5.098 5.098 4.896 5.084 62,118 +0.11(+2.26%)
Jul 25, 2003 4.788 5.070 4.788 4.971 51,599 +0.04(+0.86%)
Jul 24, 2003 5.089 5.159 4.807 4.929 214,643 -0.24(-4.71%)
Jul 23, 2003 5.192 5.342 5.103 5.173 76,617 -0.01(-0.27%)
Jul 22, 2003 4.990 5.215 4.990 5.187 111,585 +0.08(+1.65%)
Jul 21, 2003 4.901 5.215 4.901 5.103 126,511 +0.13(+2.65%)
Jul 18, 2003 4.901 4.971 4.901 4.971 47,903 +0.07(+1.33%)
Jul 17, 2003 5.107 5.159 4.901 4.906 59,844 -0.24(-4.65%)
Jul 16, 2003 4.976 5.154 4.765 5.145 128,217 +0.04(+0.73%)
Jul 15, 2003 5.253 5.295 4.971 5.107 241,935 -0.06(-1.10%)
Jul 14, 2003 4.756 5.365 4.657 5.164 398,013 +0.45(+9.45%)
Jul 11, 2003 4.643 4.756 4.484 4.718 119,830 +0.12(+2.65%)
Jul 10, 2003 4.662 4.662 4.484 4.596 77,754 +0.05(+1.03%)
Jul 09, 2003 4.521 4.634 4.441 4.549 94,670 +0.03(+0.62%)
Jul 08, 2003 4.615 4.615 4.376 4.521 91,258 -0.07(-1.43%)
Jul 07, 2003 4.460 4.603 4.376 4.587 144,706 +0.24(+5.50%)
Jul 03, 2003 4.296 4.352 4.268 4.348 40,085 +0.06(+1.31%)
Jul 02, 2003 4.348 4.348 4.230 4.291 114,286 +0.01(+0.33%)
Jul 01, 2003 4.427 4.427 4.104 4.277 122,104 -0.12(-2.77%)
Jun 30, 2003 4.479 4.516 3.883 4.399 444,780 +0.09(+2.18%)
Jun 27, 2003 4.226 4.465 4.221 4.305 131,770 +0.08(+2.00%)
Jun 26, 2003 4.385 4.404 4.174 4.221 162,617 -0.16(-3.74%)
Jun 25, 2003 4.554 4.601 4.221 4.385 185,076 -0.16(-3.60%)
Jun 24, 2003 4.784 4.784 4.432 4.549 200,854 -0.21(-4.35%)
Jun 23, 2003 4.765 4.784 4.699 4.756 74,627 +0.00(+0.00%)
Jun 20, 2003 4.756 4.924 4.718 4.756 32,409 +0.00(+0.00%)
Jun 19, 2003 4.896 4.924 4.742 4.756 95,665 -0.10(-2.12%)
Jun 18, 2003 4.803 4.892 4.690 4.859 130,918 +0.12(+2.57%)
Jun 17, 2003 4.657 4.849 4.643 4.737 155,936 +0.12(+2.53%)
Jun 16, 2003 4.713 4.713 4.573 4.620 63,682 +0.02(+0.42%)
Jun 13, 2003 4.667 4.756 4.516 4.601 93,533 -0.07(-1.51%)
Jun 12, 2003 4.493 4.793 4.479 4.671 167,734 +0.19(+4.29%)
Jun 11, 2003 4.451 4.493 4.338 4.479 196,306 +0.14(+3.24%)
Jun 10, 2003 4.399 4.437 4.263 4.338 153,377 +0.00(+0.00%)
Jun 09, 2003 4.258 4.418 4.216 4.338 31,272 +0.08(+1.87%)
Jun 06, 2003 4.249 4.324 4.193 4.258 68,230 -0.05(-1.19%)
Jun 05, 2003 4.268 4.315 4.212 4.310 54,158 +0.04(+0.98%)
Jun 04, 2003 4.338 4.338 4.202 4.268 56,006 -0.02(-0.44%)
Jun 03, 2003 4.432 4.432 4.221 4.287 53,447 -0.00(-0.11%)
Jun 02, 2003 4.362 4.385 4.221 4.291 79,034 -0.02(-0.54%)
May 30, 2003 4.301 4.385 4.151 4.315 119,972 -0.02(-0.54%)
May 29, 2003 4.296 4.362 4.127 4.338 153,519 +0.07(+1.65%)
May 28, 2003 4.526 4.610 3.752 4.268 333,762 -0.28(-6.20%)
May 27, 2003 4.690 4.713 4.455 4.550 165,317 -0.09(-2.01%)
May 23, 2003 4.643 4.667 4.526 4.643 89,268 +0.09(+1.96%)
May 22, 2003 4.568 4.667 4.502 4.554 306,044 +0.08(+1.68%)
May 21, 2003 4.427 4.596 4.352 4.479 239,803 +0.10(+2.36%)
May 20, 2003 4.310 4.385 4.230 4.376 56,859 +0.06(+1.41%)
May 19, 2003 4.413 4.413 4.263 4.315 70,078 -0.06(-1.29%)
May 16, 2003 4.352 4.455 4.310 4.371 118,835 +0.02(+0.54%)
May 15, 2003 4.310 4.371 4.230 4.348 39,517 -0.03(-0.64%)
May 14, 2003 4.254 4.376 4.244 4.376 58,422 +0.07(+1.63%)
May 13, 2003 4.249 4.366 4.174 4.305 75,906 -0.06(-1.29%)
May 12, 2003 4.376 4.409 4.221 4.362 79,034 -0.01(-0.32%)
May 09, 2003 4.432 4.432 4.334 4.376 65,387 +0.02(+0.42%)
May 08, 2003 4.432 4.432 4.315 4.357 157,499 +0.01(+0.23%)
May 07, 2003 4.198 4.427 4.160 4.348 176,689 +0.17(+4.16%)
May 06, 2003 4.193 4.193 4.080 4.174 61,834 +0.09(+2.30%)
May 05, 2003 4.151 4.183 4.071 4.080 60,412 -0.00(-0.11%)
May 02, 2003 4.118 4.118 4.076 4.085 35,536 +0.00(+0.00%)
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.