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 (%)
Feb 28, 2020 9.350 9.530 7.870 7.990 2,048,700 -0.17(-2.08%)
Feb 27, 2020 8.210 8.390 7.560 8.160 2,069,537 +0.69(+9.24%)
Feb 26, 2020 7.560 7.560 7.250 7.470 492,754 +0.02(+0.27%)
Feb 25, 2020 7.830 7.830 7.350 7.450 610,603 -0.36(-4.61%)
Feb 24, 2020 7.550 8.050 7.460 7.810 715,916 +0.07(+0.90%)
Feb 21, 2020 7.840 7.940 7.580 7.740 479,200 -0.17(-2.15%)
Feb 20, 2020 8.130 8.260 7.750 7.910 348,436 -0.22(-2.71%)
Feb 19, 2020 7.770 8.234 7.770 8.130 744,333 +0.34(+4.36%)
Feb 18, 2020 7.900 7.990 7.773 7.790 420,010 -0.11(-1.39%)
Feb 14, 2020 8.060 8.180 7.812 7.900 582,300 -0.17(-2.11%)
Feb 13, 2020 8.230 8.300 8.020 8.070 279,222 -0.16(-1.94%)
Feb 12, 2020 8.200 8.390 8.120 8.230 527,845 +0.06(+0.73%)
Feb 11, 2020 8.120 8.360 7.830 8.170 595,591 +0.01(+0.12%)
Feb 10, 2020 7.810 8.305 7.620 8.160 711,689 +0.36(+4.62%)
Feb 07, 2020 8.600 9.000 7.790 7.800 896,700 -0.59(-7.03%)
Feb 06, 2020 8.680 8.780 8.340 8.390 427,199 -0.21(-2.44%)
Feb 05, 2020 8.330 8.790 8.330 8.600 688,604 +0.30(+3.61%)
Feb 04, 2020 8.840 8.900 8.280 8.300 826,762 -0.58(-6.53%)
Feb 03, 2020 9.800 9.960 8.850 8.880 605,802 -0.96(-9.76%)
Jan 31, 2020 10.17 10.24 9.589 9.840 548,900 -0.26(-2.57%)
Jan 30, 2020 10.38 10.54 10.07 10.10 533,364 -0.36(-3.44%)
Jan 29, 2020 10.53 10.67 9.856 10.46 608,184 +0.17(+1.65%)
Jan 28, 2020 11.72 11.74 9.760 10.29 1,174,012 -1.21(-10.52%)
Jan 27, 2020 10.97 13.31 10.76 11.50 3,490,805 +1.97(+20.67%)
Jan 24, 2020 9.620 9.690 9.450 9.530 167,600 -0.10(-0.99%)
Jan 23, 2020 9.750 9.830 9.520 9.625 276,760 -0.15(-1.58%)
Jan 22, 2020 9.700 9.840 9.640 9.780 291,086 +0.07(+0.72%)
Jan 21, 2020 9.850 9.880 9.630 9.710 341,580 -0.18(-1.82%)
Jan 17, 2020 10.06 10.06 9.800 9.890 162,500 -0.11(-1.10%)
Jan 16, 2020 9.960 10.15 9.880 10.00 254,739 +0.10(+1.01%)
Jan 15, 2020 9.870 9.970 9.810 9.900 270,147 +0.03(+0.30%)
Jan 14, 2020 9.660 10.00 9.650 9.870 338,318 +0.17(+1.75%)
Jan 13, 2020 9.830 9.890 9.650 9.700 352,749 -0.13(-1.32%)
Jan 10, 2020 9.780 9.870 9.735 9.830 263,600 +0.06(+0.61%)
Jan 09, 2020 9.800 9.930 9.745 9.770 305,664 -0.04(-0.36%)
Jan 08, 2020 9.810 9.930 9.730 9.805 258,805 +0.00(+0.00%)
Jan 07, 2020 9.680 9.850 9.570 9.805 367,371 +0.11(+1.08%)
Jan 06, 2020 9.530 9.790 9.440 9.700 247,441 +0.08(+0.83%)
Jan 03, 2020 9.520 9.710 9.390 9.620 281,600 +0.01(+0.10%)
Jan 02, 2020 9.810 9.840 9.350 9.610 288,259 -0.16(-1.64%)
Dec 31, 2019 9.580 9.800 9.580 9.770 214,100 +0.13(+1.35%)
Dec 30, 2019 9.690 9.750 9.530 9.640 222,715 -0.01(-0.10%)
Dec 27, 2019 9.800 9.870 9.650 9.650 177,900 -0.15(-1.53%)
Dec 26, 2019 10.07 10.09 9.760 9.800 194,765 -0.25(-2.49%)
Dec 24, 2019 10.19 10.19 10.00 10.05 99,900 -0.09(-0.89%)
Dec 23, 2019 10.11 10.19 9.970 10.14 243,971 +0.05(+0.50%)
Dec 20, 2019 10.08 10.11 9.930 10.09 1,996,300 +0.02(+0.20%)
Dec 19, 2019 9.990 10.08 9.910 10.07 417,411 +0.09(+0.90%)
Dec 18, 2019 9.740 9.990 9.680 9.980 312,122 +0.24(+2.41%)
Dec 17, 2019 9.490 9.760 9.325 9.745 683,747 +0.27(+2.85%)
Dec 16, 2019 9.710 9.790 9.440 9.475 625,259 -0.19(-1.92%)
Dec 13, 2019 9.700 9.720 9.490 9.660 353,600 -0.12(-1.23%)
Dec 12, 2019 9.330 9.800 9.280 9.780 511,323 +0.55(+5.96%)
Dec 11, 2019 9.220 9.350 9.150 9.230 421,116 +0.04(+0.44%)
Dec 10, 2019 9.380 9.400 9.125 9.190 394,938 -0.18(-1.87%)
Dec 09, 2019 9.250 9.490 9.240 9.365 755,517 +0.11(+1.13%)
Dec 06, 2019 9.150 9.280 9.080 9.260 551,000 +0.17(+1.87%)
Dec 05, 2019 9.080 9.250 9.043 9.090 483,170 +0.00(+0.00%)
Dec 04, 2019 9.200 9.261 9.040 9.090 296,786 -0.05(-0.55%)
Dec 03, 2019 9.050 9.215 8.995 9.140 663,327 +0.06(+0.66%)
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.