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 (%)
Jan 31, 2003 3.517 3.649 3.517 3.555 16,631 +0.04(+1.05%)
Jan 30, 2003 3.527 3.593 3.517 3.517 22,032 -0.01(-0.27%)
Jan 29, 2003 3.719 3.733 3.499 3.527 50,462 -0.19(-5.05%)
Jan 28, 2003 3.663 3.747 3.569 3.714 34,968 +0.01(+0.25%)
Jan 27, 2003 3.940 3.991 3.705 3.705 20,327 -0.14(-3.66%)
Jan 24, 2003 3.607 3.850 3.471 3.846 94,386 +0.23(+6.49%)
Jan 23, 2003 3.846 3.846 3.517 3.611 51,741 -0.19(-4.94%)
Jan 22, 2003 3.883 3.940 3.743 3.799 83,867 -0.09(-2.41%)
Jan 21, 2003 3.963 4.099 3.658 3.893 212,226 -0.03(-0.72%)
Jan 17, 2003 3.789 3.977 3.747 3.921 136,888 +0.16(+4.37%)
Jan 16, 2003 3.789 3.846 3.517 3.757 49,751 +0.05(+1.39%)
Jan 15, 2003 3.705 3.729 3.630 3.705 47,335 +0.02(+0.64%)
Jan 14, 2003 3.517 3.682 3.517 3.682 50,036 +0.12(+3.29%)
Jan 13, 2003 3.789 3.789 3.494 3.564 121,536 +0.07(+2.01%)
Jan 10, 2003 3.457 3.588 3.414 3.494 72,495 +0.04(+1.09%)
Jan 09, 2003 3.325 3.494 3.213 3.457 81,308 +0.24(+7.58%)
Jan 08, 2003 3.166 3.302 3.058 3.213 18,621 -0.01(-0.42%)
Jan 07, 2003 3.283 3.292 3.213 3.227 5,117 -0.06(-1.71%)
Jan 06, 2003 3.213 3.306 3.213 3.283 18,337 +0.05(+1.45%)
Jan 03, 2003 3.152 3.236 3.152 3.236 995 -0.05(-1.43%)
Jan 02, 2003 3.236 3.283 3.203 3.283 22,459 +0.06(+1.74%)
Dec 31, 2002 3.002 3.236 3.002 3.227 12,509 +0.11(+3.46%)
Dec 30, 2002 3.053 3.119 3.002 3.119 43,781 +0.00(+0.15%)
Dec 27, 2002 3.048 3.142 3.048 3.114 48,756 +0.05(+1.67%)
Dec 26, 2002 3.086 3.156 3.025 3.063 21,464 +0.01(+0.32%)
Dec 24, 2002 3.053 3.086 3.025 3.053 3,269 -0.04(-1.44%)
Dec 23, 2002 3.148 3.161 3.048 3.098 7,533 -0.02(-0.68%)
Dec 20, 2002 3.147 3.161 3.072 3.119 42,217 +0.07(+2.31%)
Dec 19, 2002 3.095 3.100 3.048 3.048 10,803 -0.08(-2.69%)
Dec 18, 2002 3.147 3.147 3.048 3.133 14,783 -0.05(-1.49%)
Dec 17, 2002 3.119 3.184 3.053 3.180 16,204 +0.09(+2.91%)
Dec 16, 2002 3.142 3.142 3.002 3.090 18,194 -0.05(-1.66%)
Dec 13, 2002 3.161 3.184 3.142 3.142 12,793 -0.05(-1.62%)
Dec 12, 2002 3.283 3.283 3.133 3.194 20,042 -0.09(-2.71%)
Dec 11, 2002 3.241 3.283 3.213 3.283 9,808 +0.01(+0.27%)
Dec 10, 2002 3.245 3.274 3.245 3.274 1,279 +0.06(+1.91%)
Dec 09, 2002 3.217 3.269 3.213 3.213 5,117 -0.05(-1.58%)
Dec 06, 2002 3.292 3.297 3.260 3.264 7,533 -0.02(-0.64%)
Dec 05, 2002 3.260 3.330 3.236 3.285 17,057 -0.04(-1.34%)
Dec 04, 2002 3.325 3.330 3.236 3.330 6,680 +0.00(+0.00%)
Dec 03, 2002 3.283 3.330 3.217 3.330 9,523 +0.09(+2.90%)
Dec 02, 2002 3.260 3.302 3.211 3.236 12,651 -0.04(-1.27%)
Nov 29, 2002 3.278 3.278 3.278 3.278 142 -0.01(-0.16%)
Nov 27, 2002 3.283 3.283 3.199 3.283 19,758 +0.05(+1.45%)
Nov 26, 2002 3.311 3.311 3.234 3.236 3,980 -0.06(-1.85%)
Nov 25, 2002 3.255 3.330 3.213 3.297 12,366 +0.04(+1.15%)
Nov 22, 2002 3.189 3.260 3.189 3.260 13,646 +0.02(+0.72%)
Nov 21, 2002 3.268 3.283 3.142 3.236 13,219 -0.01(-0.43%)
Nov 20, 2002 3.306 3.353 3.048 3.250 19,616 -0.02(-0.57%)
Nov 19, 2002 2.884 3.344 2.884 3.269 97,939 +0.31(+10.64%)
Nov 18, 2002 2.884 2.955 2.884 2.955 3,553 +0.00(+0.00%)
Nov 15, 2002 2.814 2.978 2.814 2.955 38,664 +0.16(+5.88%)
Nov 14, 2002 2.725 2.812 2.725 2.791 14,641 +0.05(+1.71%)
Nov 13, 2002 2.561 2.880 2.561 2.744 31,130 +0.07(+2.63%)
Nov 12, 2002 2.673 2.673 2.626 2.673 10,518 -0.06(-2.23%)
Nov 11, 2002 2.701 2.734 2.537 2.734 15,351 -0.00(-0.17%)
Nov 08, 2002 2.767 2.767 2.720 2.739 2,985 +0.04(+1.57%)
Nov 07, 2002 2.767 2.785 2.650 2.697 7,249 -0.08(-3.04%)
Nov 06, 2002 2.781 2.781 2.720 2.781 4,548 -0.05(-1.82%)
Nov 05, 2002 2.814 2.973 2.814 2.833 14,925 +0.07(+2.37%)
Nov 04, 2002 2.814 2.814 2.767 2.767 6,396 -0.10(-3.44%)
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.