Price Alert

Meridian Bioscience Inc. (VIVO)

NASDAQ: VIVO · Real-Time Price · USD

33.97

0.00 (0.00%)

At close: Jan 30, 2023, 10:00 PM

VIVO Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jan 30, 2023	33.95	34.02	33.93	33.97	33.97	0.00%	6,422,835
Jan 27, 2023	33.97	33.99	33.96	33.97	33.97	0.00%	1,296,748
Jan 26, 2023	33.97	33.98	33.96	33.97	33.97	0.06%	2,039,919
Jan 25, 2023	33.75	33.97	33.71	33.95	33.95	0.56%	2,225,178
Jan 24, 2023	33.80	33.85	33.75	33.76	33.76	-0.30%	416,761
Jan 23, 2023	33.71	33.88	33.69	33.86	33.86	0.36%	523,385
Jan 20, 2023	33.75	33.75	33.69	33.74	33.74	0.27%	382,071
Jan 19, 2023	33.76	33.76	33.56	33.65	33.65	-0.12%	378,648
Jan 18, 2023	33.72	33.73	33.68	33.69	33.69	0.06%	338,349
Jan 17, 2023	33.74	33.80	33.66	33.67	33.67	0.03%	561,358
Jan 13, 2023	33.56	33.67	33.56	33.66	33.66	0.15%	301,388
Jan 12, 2023	33.60	33.63	33.53	33.61	33.61	0.09%	531,317
Jan 11, 2023	33.58	33.67	33.56	33.58	33.58	0.00%	498,987
Jan 10, 2023	33.59	33.61	33.50	33.58	33.58	0.03%	976,238
Jan 9, 2023	33.58	33.60	33.50	33.57	33.57	0.03%	293,164
Jan 6, 2023	33.43	33.65	33.40	33.56	33.56	0.39%	362,417
Jan 5, 2023	33.40	33.45	33.37	33.43	33.43	0.24%	216,037
Jan 4, 2023	33.42	33.46	33.32	33.35	33.35	-0.30%	319,467
Jan 3, 2023	33.25	33.46	33.20	33.45	33.45	0.72%	417,712
Dec 30, 2022	33.19	33.30	33.14	33.21	33.21	-0.03%	311,889