Meridian Bioscience Inc (VIVO) Historical Stock Data
33.97 ↑0.00 (0.00%)
As of January 30, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, VIVO is up 0.13% a day on average. There have been 20 days where Meridian Bioscience Inc closed green and 10 days where VIVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 33.95 | 33.97 | ↑$0.02 (0.06%) | 33.95 | 34.01 | 5.63M |
| 2023-01-27 | 33.97 | 33.97 | ↑$0.00 (0.00%) | 33.96 | 33.99 | 1.18M |
| 2023-01-26 | 33.97 | 33.97 | ↑$0.00 (0.00%) | 33.96 | 33.98 | 2.04M |
| 2023-01-25 | 33.75 | 33.95 | ↑$0.20 (0.59%) | 33.71 | 33.97 | 2.15M |
| 2023-01-24 | 33.80 | 33.76 | ↓$0.04 (-0.12%) | 33.76 | 33.85 | 408.62K |
| 2023-01-23 | 33.71 | 33.86 | ↑$0.15 (0.44%) | 33.70 | 33.89 | 522.40K |
| 2023-01-20 | 33.75 | 33.74 | ↓$0.01 (-0.03%) | 33.69 | 33.75 | 379.35K |
| 2023-01-19 | 33.76 | 33.65 | ↓$0.11 (-0.33%) | 33.56 | 33.76 | 376.77K |
| 2023-01-18 | 33.72 | 33.69 | ↓$0.03 (-0.09%) | 33.68 | 33.73 | 288.80K |
| 2023-01-17 | 33.74 | 33.67 | ↓$0.06 (-0.19%) | 33.66 | 33.81 | 388.76K |
| 2023-01-13 | 33.56 | 33.66 | ↑$0.10 (0.30%) | 33.56 | 33.67 | 301.39K |
| 2023-01-12 | 33.60 | 33.61 | ↑$0.01 (0.03%) | 33.53 | 33.63 | 361.99K |
| 2023-01-11 | 33.58 | 33.58 | ↑$0.00 (0.00%) | 33.56 | 33.67 | 461.26K |
| 2023-01-10 | 33.59 | 33.58 | ↓$0.01 (-0.03%) | 33.50 | 33.61 | 0.90M |
| 2023-01-09 | 33.58 | 33.57 | ↓$0.01 (-0.03%) | 33.50 | 33.60 | 292.18K |
| 2023-01-06 | 33.43 | 33.56 | ↑$0.13 (0.39%) | 33.43 | 33.63 | 354.70K |
| 2023-01-05 | 33.40 | 33.43 | ↑$0.03 (0.09%) | 33.37 | 33.45 | 213.17K |
| 2023-01-04 | 33.42 | 33.35 | ↓$0.07 (-0.21%) | 33.33 | 33.45 | 316.27K |
| 2023-01-03 | 33.25 | 33.45 | ↑$0.20 (0.60%) | 33.20 | 33.46 | 415.39K |
| 2022-12-30 | 33.19 | 33.21 | ↑$0.02 (0.06%) | 33.17 | 33.30 | 307.46K |
| 2022-12-29 | 33.30 | 33.22 | ↓$0.08 (-0.24%) | 33.11 | 33.30 | 239.41K |
| 2022-12-28 | 33.22 | 33.24 | ↑$0.02 (0.06%) | 33.21 | 33.31 | 263.81K |
| 2022-12-27 | 33.13 | 33.26 | ↑$0.13 (0.39%) | 33.13 | 33.33 | 89.72K |
| 2022-12-23 | 33.09 | 33.20 | ↑$0.11 (0.33%) | 33.09 | 33.33 | 142.33K |
| 2022-12-22 | 33.25 | 33.26 | ↑$0.01 (0.03%) | 33.15 | 33.31 | 267.67K |
| 2022-12-21 | 33.02 | 33.25 | ↑$0.23 (0.70%) | 33.02 | 33.37 | 446.50K |
| 2022-12-20 | 32.90 | 33.00 | ↑$0.10 (0.30%) | 32.88 | 33.10 | 575.59K |
| 2022-12-19 | 32.74 | 33.00 | ↑$0.26 (0.79%) | 32.71 | 33.01 | 490.92K |
| 2022-12-16 | 33.06 | 32.90 | ↓$0.16 (-0.48%) | 32.75 | 33.06 | 1.43M |
| 2022-12-15 | 32.89 | 33.06 | ↑$0.17 (0.52%) | 32.83 | 33.10 | 481.79K |
Create an account or log in to view more rows.
$VIVO The United States stock market is going to crash.
$VIVO beauty. Bag secured
$VIVO very normal lol sike
$VIVO looks good
$VIVO the end is near
$VIVO Dip buyers are going to get wrecked
$VIVO wow. The volume is so low today. Unreal
$VIVO over a thousand shares in now
$VIVO News Plz.....
$VIVO buy bitches