VIVO - Meridian Bioscience, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20199.9810.059.8510.0010.00216,214
Oct 21, 201910.0710.159.949.989.98301,800
Oct 18, 20199.9610.119.9310.0310.03263,400
Oct 17, 20199.9910.069.859.999.99236,500
Oct 16, 20199.9110.139.889.969.96330,400
Oct 15, 20199.4410.029.409.919.91789,700
Oct 14, 20198.939.468.829.459.45262,400
Oct 11, 20198.839.158.838.958.95436,000
Oct 10, 20199.059.108.828.828.82175,500
Oct 09, 20199.279.409.019.049.04204,800
Oct 08, 20199.289.419.129.239.23386,900
Oct 07, 20199.379.469.239.369.36164,200
Oct 04, 20199.329.579.309.409.40140,500
Oct 03, 20199.319.399.209.319.31689,600
Oct 02, 20199.219.439.219.369.36263,400
Oct 01, 20199.529.829.239.259.25478,000
Sep 30, 20199.529.629.219.499.49278,300
Sep 27, 20199.9010.019.479.499.49260,000
Sep 26, 20199.7310.009.709.949.94266,500
Sep 25, 201910.0110.199.729.759.75191,800
Sep 24, 20199.9910.079.8310.0410.04402,900
Sep 23, 20199.819.999.719.979.97252,400
Sep 20, 20199.559.949.549.879.87760,900
Sep 19, 20199.659.709.499.539.53178,800
Sep 18, 20199.959.999.619.669.66208,900
Sep 17, 20199.9810.029.899.959.95139,400
Sep 16, 20199.8410.039.829.999.99210,500
Sep 13, 20199.8510.009.749.879.87245,900
Sep 12, 20199.909.949.729.829.82262,500
Sep 11, 20199.7810.009.659.869.86515,200
Sep 10, 20199.509.989.459.769.76287,800
Sep 09, 20199.399.529.289.509.50163,800
Sep 06, 20199.449.549.319.379.37127,600
Sep 05, 20199.399.549.339.419.41229,800
Sep 04, 20199.349.519.089.309.30170,800
Sep 03, 20199.209.318.969.279.27346,800
Aug 30, 20199.379.479.159.239.23199,300
Aug 29, 20199.369.479.299.389.38116,300
Aug 28, 20199.179.569.039.259.25148,100
Aug 27, 20199.279.329.049.179.17216,100
Aug 26, 20199.279.369.119.239.23226,600
Aug 23, 20199.609.609.199.239.23236,100
Aug 22, 20199.869.899.619.619.61124,900
Aug 21, 20199.789.939.709.829.82194,600
Aug 20, 201910.0910.099.709.719.71200,100
Aug 19, 201910.2410.2610.0710.0810.08219,500
Aug 16, 201910.0910.169.9110.1110.11309,700
Aug 15, 201910.1610.289.9610.0010.00224,200
Aug 14, 201910.6410.7210.2010.2310.23260,200
Aug 13, 201910.7310.9510.6710.7010.70169,000
Aug 12, 201911.0211.1210.7610.7610.76131,000
Aug 09, 201911.1411.2410.9211.0411.04324,800
Aug 08, 201910.7811.1310.7711.1211.12370,900
Aug 07, 201911.0011.0110.7110.7410.74287,100
Aug 06, 201911.0511.1810.9311.0511.05297,600
Aug 05, 201911.6611.7410.8711.0511.05317,300
Aug 02, 201911.9412.0311.7011.8111.81153,800
Aug 01, 201911.9012.1811.8512.0112.01360,300
Jul 31, 201911.8712.1811.6311.9511.95554,500
Jul 30, 201911.9612.3911.4111.9811.98623,200
Jul 29, 201911.3511.6011.3511.4511.45353,100
Jul 26, 201911.4411.5611.2611.3411.34273,500
Jul 25, 201911.5511.7111.3711.4211.42289,600
Jul 24, 201911.6411.8411.3411.5211.52564,800
Jul 23, 201911.5511.8111.5011.6611.66248,200
Jul 22, 201911.5511.6211.4211.5211.52194,000
Jul 19, 201911.5211.7411.4511.5811.58237,100
Jul 18, 201911.4311.6011.4211.5711.57144,300
Jul 17, 201911.4411.5611.3411.5211.52143,300
Jul 16, 201911.2411.5511.2111.4711.47244,400
Jul 15, 201911.4111.4211.1811.2111.21221,900
Jul 12, 201911.3711.5211.2611.4711.47202,000
Jul 11, 201911.7111.7111.3711.3911.39267,100
Jul 10, 201911.5711.7611.5511.6811.68248,900
Jul 09, 201911.6911.7511.5511.5711.57318,900
Jul 08, 201911.9211.9211.6711.7411.74148,500
Jul 05, 201911.7811.9011.6711.8911.89145,000
Jul 03, 201911.8311.8811.7011.8311.83107,100
Jul 02, 201911.8011.8011.6111.7611.76228,200
Jul 01, 201911.9512.0911.6911.7811.78311,800
Jun 28, 201911.6911.8911.6511.8811.881,545,100
Jun 27, 201911.3111.6911.3011.6911.69289,300
Jun 26, 201911.3711.4111.1411.3111.31263,900
Jun 25, 201911.4211.5411.3011.3911.39588,900
Jun 24, 201911.5111.5711.4111.4311.43165,500
Jun 21, 201911.6611.7111.4811.5111.51410,000
Jun 20, 201911.7811.9611.6811.6911.69136,600
Jun 19, 201911.7911.9211.5911.7511.75729,600
Jun 18, 201911.7311.9311.7011.7911.79230,300
Jun 17, 201911.7111.7611.5711.7111.71214,600
Jun 14, 201911.5811.8711.5211.6911.69324,300
Jun 13, 201911.5711.6911.5311.5611.56194,500
Jun 12, 201911.3611.6211.3311.5711.57127,800
Jun 11, 201911.5711.6911.3911.4111.41361,600
Jun 10, 201911.3211.5511.2811.5411.54222,100
Jun 07, 201911.2711.4211.2511.3111.31251,000
Jun 06, 201911.3211.3811.2011.2311.23239,800
Jun 05, 201911.4311.4911.3111.3711.37190,400
Jun 04, 201911.3511.5111.3011.3911.39226,700
Jun 03, 201911.1811.4511.1811.3011.30487,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...