Meridian Bioscience Historical Data - VIVO

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Meridian Bioscience Inc VIVO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.05 0.5% 10.05 10.10 9.95 10.01 10.00 18:01:29
more quote information »

VIVO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.9110.159.859.99270,5470.141.41%
1 Month10.0110.198.829.55255,5540.040.4%
3 Months11.8712.1758.829.95244,082-1.82-15.33%
6 Months12.5613.688.8210.97288,191-2.51-19.98%
1 Year15.4619.848.8213.84293,634-5.41-34.99%
3 Years16.9019.848.8214.41275,956-6.85-40.53%
5 Years17.6621.498.8215.93255,445-7.61-43.09%

VIVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 10.05 0.05 0.5% 10.01 10.10 9.95 251,244
Oct 22 2019 10.00 0.02 0.2% 9.98 10.06 9.85 236,102
Oct 21 2019 9.98 -0.05 -0.5% 10.07 10.15 9.94 301,722
Oct 18 2019 10.03 0.04 0.4% 9.96 10.11 9.93 263,324
Oct 17 2019 9.99 0.04 0.35% 9.99 10.06 9.85 221,141
Oct 16 2019 9.955 0.04 0.45% 9.91 10.13 9.88 330,447
Oct 15 2019 9.91 0.46 4.87% 9.44 10.02 9.40 415,418
Oct 14 2019 9.45 0.50 5.59% 8.93 9.46 8.82 262,408
Oct 11 2019 8.95 0.13 1.47% 8.83 9.15 8.83 435,861
Oct 10 2019 8.82 -0.22 -2.43% 9.05 9.10 8.82 175,490
Oct 09 2019 9.04 -0.19 -2.06% 9.27 9.40 9.01 204,832
Oct 08 2019 9.23 -0.13 -1.39% 9.28 9.41 9.1201 344,752
Oct 07 2019 9.36 -0.04 -0.43% 9.37 9.46 9.23 164,066
Oct 04 2019 9.40 0.09 0.97% 9.32 9.57 9.30 140,456
Oct 03 2019 9.31 -0.05 -0.53% 9.31 9.39 9.20 188,509
Oct 02 2019 9.36 0.11 1.19% 9.21 9.43 9.21 263,373
Oct 01 2019 9.25 -0.24 -2.53% 9.52 9.82 9.23 179,720
Sep 30 2019 9.49 0.01 0.05% 9.52 9.62 9.21 266,620
Sep 27 2019 9.485 -0.46 -4.58% 9.90 10.01 9.47 258,730
Sep 26 2019 9.94 0.19 1.95% 9.73 10.00 9.70 266,266
Sep 25 2019 9.75 -0.29 -2.84% 10.01 10.19 9.72 191,835
Sep 24 2019 10.035 0.07 0.7% 9.99 10.07 9.83 384,217
See More Historical Prices »


Your Recent History
NASDAQ
VIVO
Meridian B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.