Meridian Bioscience Historical Data - VIVO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  0.17 1.87% 9.26 9.28 9.08 9.15 9.09 19:59:40
more quote information »

VIVO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.159.288.9959.11386,2150.111.2%
1 Month8.179.287.6258.71454,9041.0913.34%
3 Months9.8510.257.6259.24328,020-0.59-5.99%
6 Months11.3212.397.62510.08283,896-2.06-18.2%
1 Year18.6318.92717.62512.41298,259-9.37-50.3%
3 Years17.7519.847.62514.00280,302-8.49-47.83%
5 Years16.8521.497.62515.64257,386-7.59-45.04%

VIVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 9.26 0.17 1.87% 9.15 9.28 9.08 503,959
Dec 05 2019 9.09 0.00 0.0% 9.08 9.25 9.0434 410,919
Dec 04 2019 9.09 -0.05 -0.55% 9.20 9.2615 9.04 296,151
Dec 03 2019 9.14 0.06 0.66% 9.05 9.215 8.995 609,893
Dec 02 2019 9.08 -0.07 -0.77% 9.18 9.25 9.015 435,533
Nov 29 2019 9.15 -0.04 -0.44% 9.15 9.25 9.11 178,579
Nov 27 2019 9.19 0.21 2.34% 9.03 9.27 9.01 258,058
Nov 26 2019 8.98 -0.06 -0.66% 9.04 9.12 8.9275 390,216
Nov 25 2019 9.04 0.20 2.32% 8.83 9.12 8.83 272,598
Nov 22 2019 8.835 0.05 0.51% 8.80 8.91 8.70 316,616
Nov 21 2019 8.79 0.03 0.4% 8.80 8.94 8.66 377,869
Nov 20 2019 8.755 0.01 0.06% 8.74 8.91 8.6575 657,424
Nov 19 2019 8.75 -0.01 -0.11% 8.70 8.92 8.51 572,216
Nov 18 2019 8.76 0.12 1.39% 8.56 9.08 8.56 489,777
Nov 15 2019 8.64 0.08 0.93% 8.61 8.86 8.50 515,213
Nov 14 2019 8.56 0.05 0.65% 8.55 8.78 8.34 1,093,357
Nov 13 2019 8.505 0.36 4.36% 8.15 8.56 8.06 440,234
Nov 12 2019 8.15 0.20 2.52% 8.14 8.26 7.97 514,434
Nov 11 2019 7.95 0.05 0.63% 7.78 7.97 7.65 343,228
Nov 08 2019 7.90 -0.35 -4.24% 8.17 8.25 7.625 470,955
Nov 07 2019 8.25 -1.60 -16.24% 9.65 10.00 8.00 542,456
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.