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 (%)
Apr 30, 2003 4.165 4.221 4.122 4.179 68,799 +0.02(+0.56%)
Apr 29, 2003 4.221 4.221 4.080 4.155 46,482 +0.00(+0.11%)
Apr 28, 2003 4.179 4.198 4.113 4.151 79,602 -0.05(-1.11%)
Apr 25, 2003 4.113 4.202 4.057 4.197 156,788 -0.01(-0.12%)
Apr 24, 2003 4.052 4.249 4.047 4.202 204,408 +0.15(+3.58%)
Apr 23, 2003 3.846 4.057 3.799 4.057 64,535 +0.28(+7.45%)
Apr 22, 2003 3.752 3.860 3.635 3.775 56,859 +0.02(+0.63%)
Apr 21, 2003 3.752 3.752 3.743 3.752 27,860 +0.00(+0.00%)
Apr 17, 2003 3.752 3.752 3.743 3.752 18,052 +0.00(+0.12%)
Apr 16, 2003 3.729 3.794 3.653 3.747 52,026 +0.02(+0.50%)
Apr 15, 2003 3.757 3.757 3.714 3.729 13,219 -0.02(-0.50%)
Apr 14, 2003 3.799 3.799 3.705 3.747 24,875 +0.03(+0.76%)
Apr 11, 2003 3.705 3.752 3.705 3.719 8,528 -0.03(-0.75%)
Apr 10, 2003 3.611 3.808 3.588 3.747 35,536 +0.04(+1.14%)
Apr 09, 2003 3.775 3.822 3.611 3.705 82,303 -0.04(-1.13%)
Apr 08, 2003 3.775 3.799 3.705 3.747 112,438 +0.02(+0.50%)
Apr 07, 2003 3.672 3.785 3.672 3.729 102,062 +0.06(+1.66%)
Apr 04, 2003 3.705 3.705 3.611 3.668 65,530 -0.03(-0.89%)
Apr 03, 2003 3.658 3.705 3.658 3.700 107,463 +0.04(+1.15%)
Apr 02, 2003 3.677 3.724 3.621 3.658 44,776 -0.00(-0.13%)
Apr 01, 2003 3.639 3.682 3.607 3.663 23,312 -0.02(-0.51%)
Mar 31, 2003 3.546 3.700 3.541 3.682 44,207 -0.05(-1.38%)
Mar 28, 2003 3.691 3.733 3.677 3.733 14,925 +0.05(+1.40%)
Mar 27, 2003 3.724 3.724 3.635 3.682 63,540 -0.02(-0.48%)
Mar 26, 2003 3.677 3.743 3.658 3.699 57,711 +0.08(+2.31%)
Mar 25, 2003 3.686 3.743 3.616 3.616 63,099 -0.09(-2.52%)
Mar 24, 2003 3.752 3.752 3.630 3.709 31,841 -0.04(-1.14%)
Mar 21, 2003 3.635 3.752 3.630 3.752 25,160 +0.12(+3.23%)
Mar 20, 2003 3.658 3.658 3.625 3.635 37,811 +0.01(+0.39%)
Mar 19, 2003 3.569 3.635 3.569 3.621 6,823 +0.05(+1.31%)
Mar 18, 2003 3.597 3.635 3.569 3.574 8,102 -0.05(-1.42%)
Mar 17, 2003 3.611 3.635 3.588 3.625 23,117 +0.01(+0.39%)
Mar 14, 2003 3.611 3.635 3.607 3.611 1,108,752 +0.00(+0.13%)
Mar 13, 2003 3.630 3.635 3.588 3.607 12,509 -0.01(-0.39%)
Mar 12, 2003 3.635 3.635 3.588 3.621 13,730 -0.01(-0.39%)
Mar 11, 2003 3.607 3.635 3.574 3.635 2,416 +0.05(+1.44%)
Mar 10, 2003 3.414 3.653 3.414 3.583 31,698 +0.07(+1.88%)
Mar 07, 2003 3.593 3.653 3.424 3.517 17,057 -0.07(-1.85%)
Mar 06, 2003 3.546 3.649 3.541 3.583 13,361 +0.04(+1.19%)
Mar 05, 2003 3.672 3.729 3.419 3.541 21,748 -0.12(-3.21%)
Mar 04, 2003 3.682 3.682 3.639 3.658 17,199 +0.00(+0.13%)
Mar 03, 2003 3.236 3.729 3.236 3.653 43,355 +0.08(+2.22%)
Feb 28, 2003 3.391 3.593 3.297 3.574 33,404 +0.11(+3.13%)
Feb 27, 2003 3.471 3.494 3.466 3.466 13,788 +0.01(+0.27%)
Feb 26, 2003 3.381 3.471 3.381 3.457 4,406 +0.08(+2.22%)
Feb 25, 2003 3.442 3.532 3.302 3.381 24,165 -0.08(-2.44%)
Feb 24, 2003 3.499 3.503 3.428 3.466 22,459 +0.00(+0.00%)
Feb 21, 2003 3.297 3.513 3.297 3.466 22,601 +0.11(+3.21%)
Feb 20, 2003 3.245 3.358 3.245 3.358 38,948 +0.12(+3.62%)
Feb 19, 2003 3.255 3.283 3.213 3.241 11,371 -0.02(-0.58%)
Feb 18, 2003 3.283 3.283 3.250 3.260 11,371 -0.02(-0.57%)
Feb 14, 2003 3.278 3.278 3.231 3.278 9,808 +0.00(+0.00%)
Feb 13, 2003 3.283 3.306 3.260 3.278 30,277 -0.00(-0.13%)
Feb 12, 2003 3.236 3.283 3.222 3.283 13,077 -0.01(-0.30%)
Feb 11, 2003 3.283 3.292 3.241 3.292 21,037 +0.03(+0.86%)
Feb 10, 2003 3.283 3.283 3.236 3.264 27,292 -0.06(-1.82%)
Feb 07, 2003 3.320 3.335 3.189 3.325 54,016 +0.00(+0.13%)
Feb 06, 2003 3.245 3.513 3.077 3.320 40,227 -0.11(-3.15%)
Feb 05, 2003 3.494 3.517 3.424 3.428 44,492 -0.05(-1.35%)
Feb 04, 2003 3.508 3.517 3.447 3.475 15,067 -0.01(-0.27%)
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.