Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesoblast Ltd ADR (NQ: MESO )

6.850 +0.440 (+6.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Oct 31, 2023 2.240 2.440 2.240 2.440 28,861 -0.04(-1.61%)
Oct 30, 2023 2.320 2.540 2.300 2.480 60,434 +0.14(+5.98%)
Oct 27, 2023 2.320 2.420 2.260 2.340 33,927 +0.00(+0.00%)
Oct 26, 2023 2.520 2.520 2.340 2.340 16,692 -0.12(-4.88%)
Oct 25, 2023 2.300 2.480 2.300 2.460 53,659 +0.04(+1.65%)
Oct 24, 2023 2.600 2.600 2.400 2.420 41,807 -0.06(-2.42%)
Oct 23, 2023 2.300 2.520 2.300 2.480 42,448 +0.18(+7.83%)
Oct 20, 2023 2.600 2.600 2.300 2.300 25,643 -0.08(-3.36%)
Oct 19, 2023 2.340 2.480 2.340 2.380 34,537 +0.04(+1.71%)
Oct 18, 2023 2.560 2.560 2.320 2.340 18,238 -0.04(-1.68%)
Oct 17, 2023 2.440 2.460 2.360 2.380 35,251 -0.10(-4.03%)
Oct 16, 2023 2.340 2.480 2.320 2.480 49,418 +0.02(+0.81%)
Oct 13, 2023 2.380 2.520 2.380 2.460 47,238 +0.08(+3.36%)
Oct 12, 2023 2.440 2.440 2.362 2.380 24,673 -0.14(-5.56%)
Oct 11, 2023 2.560 2.600 2.460 2.520 28,327 +0.10(+4.13%)
Oct 10, 2023 2.380 2.460 2.380 2.420 22,722 +0.02(+0.83%)
Oct 09, 2023 2.360 2.420 2.320 2.400 19,352 +0.04(+1.69%)
Oct 06, 2023 2.320 2.380 2.320 2.360 52,274 -0.04(-1.67%)
Oct 05, 2023 2.340 2.440 2.320 2.400 41,998 +0.04(+1.69%)
Oct 04, 2023 2.360 2.440 2.340 2.360 33,145 -0.04(-1.67%)
Oct 03, 2023 2.320 2.499 2.320 2.400 30,684 +0.02(+0.84%)
Oct 02, 2023 2.460 2.538 2.340 2.380 58,563 -0.08(-3.25%)
Sep 29, 2023 2.600 2.600 2.420 2.460 20,246 -0.04(-1.60%)
Sep 28, 2023 2.420 2.540 2.404 2.500 72,103 +0.04(+1.63%)
Sep 27, 2023 2.540 2.580 2.460 2.460 91,683 +0.00(+0.00%)
Sep 26, 2023 2.360 2.500 2.360 2.460 86,782 +0.02(+0.82%)
Sep 25, 2023 2.420 2.460 2.400 2.440 97,795 -0.04(-1.61%)
Sep 22, 2023 2.640 2.640 2.460 2.480 48,111 -0.05(-1.98%)
Sep 21, 2023 2.500 2.620 2.500 2.530 134,315 -0.09(-3.44%)
Sep 20, 2023 2.700 2.700 2.600 2.620 41,573 -0.08(-2.96%)
Sep 19, 2023 2.800 2.820 2.700 2.700 41,283 -0.14(-4.93%)
Sep 18, 2023 2.840 2.888 2.800 2.840 81,523 +0.00(+0.00%)
Sep 15, 2023 3.000 3.000 2.820 2.840 63,557 -0.14(-4.70%)
Sep 14, 2023 2.840 2.980 2.840 2.980 66,006 +0.08(+2.76%)
Sep 13, 2023 2.940 3.020 2.850 2.900 125,252 -0.20(-6.45%)
Sep 12, 2023 3.000 3.100 2.950 3.100 132,406 +0.00(+0.00%)
Sep 11, 2023 3.120 3.160 3.004 3.100 106,773 +0.07(+2.31%)
Sep 08, 2023 2.980 3.060 2.970 3.030 78,460 +0.06(+2.02%)
Sep 07, 2023 2.940 2.990 2.920 2.970 22,203 -0.03(-1.00%)
Sep 06, 2023 2.920 3.000 2.900 3.000 50,849 +0.00(+0.00%)
Sep 05, 2023 2.900 3.058 2.900 3.000 79,963 +0.02(+0.67%)
Sep 01, 2023 3.040 3.100 2.960 2.980 112,617 -0.24(-7.45%)
Aug 31, 2023 3.180 3.440 3.120 3.220 388,108 +0.36(+12.59%)
Aug 30, 2023 2.940 2.960 2.840 2.860 219,407 -0.10(-3.38%)
Aug 29, 2023 3.120 3.120 2.860 2.960 132,971 -0.10(-3.27%)
Aug 28, 2023 2.900 3.100 2.800 3.060 139,301 +0.06(+2.00%)
Aug 25, 2023 3.200 3.200 2.860 3.000 212,032 -0.28(-8.54%)
Aug 24, 2023 3.300 3.540 3.250 3.280 274,113 +0.04(+1.23%)
Aug 23, 2023 2.920 3.400 2.830 3.240 800,325 +0.28(+9.46%)
Aug 22, 2023 2.660 3.000 2.550 2.960 777,882 +0.24(+8.82%)
Aug 21, 2023 2.560 2.720 2.500 2.720 377,674 +0.20(+7.94%)
Aug 18, 2023 2.400 2.560 2.360 2.520 302,296 +0.06(+2.44%)
Aug 17, 2023 2.540 2.560 2.355 2.460 238,062 -0.14(-5.38%)
Aug 16, 2023 2.600 2.680 2.483 2.600 258,157 +0.06(+2.36%)
Aug 15, 2023 2.400 2.540 2.400 2.540 171,894 +0.04(+1.60%)
Aug 14, 2023 2.620 2.620 2.380 2.500 187,024 +0.00(+0.00%)
Aug 11, 2023 2.420 2.520 2.310 2.500 364,728 +0.00(+0.00%)
Aug 10, 2023 2.600 2.600 2.480 2.500 284,121 +0.04(+1.63%)
Aug 09, 2023 2.600 2.600 2.380 2.460 646,303 -0.28(-10.22%)
Aug 08, 2023 2.820 2.860 2.680 2.740 395,550 -0.08(-2.84%)
Aug 07, 2023 2.900 2.900 2.600 2.820 999,228 -0.46(-14.02%)
Aug 04, 2023 2.880 3.300 2.600 3.280 3,655,956 -4.70(-58.90%)
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.