Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 28, 2004 4.826 4.863 4.713 4.723 72,068 -0.06(-1.27%)
May 27, 2004 4.901 4.924 4.760 4.784 58,849 -0.09(-1.83%)
May 26, 2004 4.840 4.924 4.784 4.873 83,014 +0.09(+1.86%)
May 25, 2004 4.803 4.840 4.690 4.784 68,515 -0.00(-0.10%)
May 24, 2004 4.765 4.878 4.765 4.788 29,424 -0.02(-0.49%)
May 21, 2004 4.901 4.915 4.798 4.812 21,037 -0.10(-2.10%)
May 20, 2004 4.910 5.028 4.854 4.915 44,634 +0.12(+2.44%)
May 19, 2004 4.915 4.981 4.798 4.798 46,055 -0.11(-2.29%)
May 18, 2004 4.920 5.009 4.831 4.910 28,429 +0.04(+0.87%)
May 17, 2004 5.018 5.051 4.863 4.868 58,991 -0.17(-3.44%)
May 14, 2004 5.140 5.154 5.042 5.042 22,175 -0.08(-1.65%)
May 13, 2004 5.182 5.182 5.120 5.126 59,133 -0.03(-0.64%)
May 12, 2004 5.014 5.159 4.953 5.159 47,050 +0.04(+0.73%)
May 11, 2004 5.065 5.159 4.948 5.121 39,232 +0.15(+3.12%)
May 10, 2004 5.201 5.201 4.953 4.967 24,449 -0.17(-3.29%)
May 07, 2004 5.281 5.281 5.117 5.136 41,791 -0.07(-1.35%)
May 06, 2004 5.375 5.375 5.136 5.206 37,384 -0.10(-1.86%)
May 05, 2004 5.295 5.379 5.253 5.304 44,350 +0.08(+1.53%)
May 04, 2004 5.140 5.328 5.140 5.225 51,457 +0.04(+0.72%)
May 03, 2004 5.253 5.300 5.140 5.187 88,415 +0.03(+0.55%)
Apr 30, 2004 5.234 5.243 5.089 5.159 167,165 +0.02(+0.36%)
Apr 29, 2004 5.604 5.609 5.089 5.140 74,911 -0.18(-3.44%)
Apr 28, 2004 5.398 5.473 5.318 5.323 70,647 +0.00(+0.00%)
Apr 27, 2004 5.424 5.424 5.229 5.323 95,096 -0.09(-1.73%)
Apr 26, 2004 5.464 5.464 5.379 5.417 57,285 +0.03(+0.52%)
Apr 23, 2004 5.511 5.511 5.332 5.389 95,949 +0.01(+0.26%)
Apr 22, 2004 4.896 5.445 4.807 5.375 277,472 +0.50(+10.30%)
Apr 21, 2004 4.737 4.878 4.737 4.873 46,624 +0.10(+2.06%)
Apr 20, 2004 4.709 4.868 4.709 4.774 48,188 +0.00(+0.00%)
Apr 19, 2004 4.751 4.803 4.690 4.774 17,626 +0.03(+0.69%)
Apr 16, 2004 4.831 4.831 4.690 4.742 30,135 -0.01(-0.30%)
Apr 15, 2004 4.620 4.803 4.620 4.756 43,639 +0.10(+2.22%)
Apr 14, 2004 4.681 4.779 4.479 4.652 129,638 -0.06(-1.20%)
Apr 13, 2004 4.791 4.868 4.577 4.709 98,366 -0.07(-1.38%)
Apr 12, 2004 4.756 4.887 4.739 4.774 40,654 -0.04(-0.79%)
Apr 08, 2004 4.868 4.920 4.803 4.812 41,649 -0.07(-1.43%)
Apr 07, 2004 4.971 5.009 4.812 4.882 66,240 -0.12(-2.44%)
Apr 06, 2004 5.103 5.112 4.962 5.004 50,320 -0.07(-1.39%)
Apr 05, 2004 5.079 5.112 5.000 5.075 68,515 -0.00(-0.09%)
Apr 02, 2004 4.831 5.332 4.709 5.079 236,391 +0.30(+6.18%)
Apr 01, 2004 4.718 4.817 4.718 4.784 39,517 +0.00(+0.10%)
Mar 31, 2004 4.784 4.803 4.737 4.779 101,777 +0.00(+0.00%)
Mar 30, 2004 4.756 4.812 4.737 4.779 82,445 -0.15(-3.14%)
Mar 29, 2004 4.742 4.953 4.742 4.934 64,535 +0.20(+4.16%)
Mar 26, 2004 4.770 4.896 4.737 4.737 52,310 -0.16(-3.26%)
Mar 25, 2004 4.812 4.896 4.737 4.896 46,198 +0.11(+2.35%)
Mar 24, 2004 4.812 4.962 4.784 4.784 57,996 -0.05(-1.07%)
Mar 23, 2004 4.873 4.896 4.812 4.835 39,801 +0.00(+0.00%)
Mar 22, 2004 4.807 4.873 4.742 4.835 46,908 +0.01(+0.29%)
Mar 19, 2004 4.882 4.882 4.788 4.821 49,609 -0.01(-0.19%)
Mar 18, 2004 5.060 5.060 4.831 4.831 43,923 -0.17(-3.38%)
Mar 17, 2004 4.981 5.065 4.934 5.000 21,606 +0.03(+0.57%)
Mar 16, 2004 4.948 5.089 4.690 4.971 174,841 -0.00(-0.09%)
Mar 15, 2004 4.957 5.065 4.924 4.976 39,374 -0.08(-1.58%)
Mar 12, 2004 5.046 5.229 4.971 5.056 41,080 +0.03(+0.65%)
Mar 11, 2004 5.178 5.178 4.985 5.023 27,860 -0.06(-1.20%)
Mar 10, 2004 5.150 5.262 5.014 5.084 28,998 +0.02(+0.37%)
Mar 09, 2004 5.201 5.229 4.971 5.065 39,943 -0.11(-2.17%)
Mar 08, 2004 5.365 5.365 5.037 5.178 34,541 -0.10(-1.87%)
Mar 05, 2004 5.347 5.389 5.276 5.276 30,561 -0.06(-1.06%)
Mar 04, 2004 4.939 5.342 4.859 5.332 57,854 +0.29(+5.67%)
Mar 03, 2004 4.854 5.154 4.807 5.046 49,183 +0.05(+0.94%)
Mar 02, 2004 5.023 5.147 4.995 5.000 39,374 -0.17(-3.35%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.