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 UNCHANGED
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 (%)
Apr 28, 2023 6.020 6.020 5.860 5.900 121,050 -0.20(-3.28%)
Apr 27, 2023 6.100 6.100 5.980 6.100 75,408 +0.00(+0.00%)
Apr 26, 2023 6.380 6.380 6.060 6.100 217,509 -0.62(-9.23%)
Apr 19, 2023 6.720 0 -0.04(-0.59%)
Apr 18, 2023 6.820 6.860 6.680 6.760 43,411 -0.10(-1.46%)
Apr 17, 2023 6.840 6.940 6.806 6.860 27,150 -0.02(-0.29%)
Apr 14, 2023 6.720 7.080 6.720 6.880 30,270 +0.24(+3.61%)
Apr 13, 2023 6.680 6.860 6.600 6.640 32,096 -0.14(-2.06%)
Apr 12, 2023 6.920 6.960 6.780 6.780 56,619 -0.26(-3.69%)
Apr 11, 2023 6.900 7.080 6.880 7.040 62,878 +0.24(+3.53%)
Apr 10, 2023 6.740 6.898 6.580 6.800 39,386 +0.12(+1.80%)
Apr 06, 2023 6.680 6.880 6.340 6.680 37,255 +0.09(+1.37%)
Apr 05, 2023 6.520 6.610 6.420 6.590 15,621 +0.01(+0.15%)
Apr 04, 2023 6.740 6.756 6.540 6.580 48,692 -0.16(-2.37%)
Apr 03, 2023 6.660 6.780 6.560 6.740 41,634 +0.16(+2.43%)
Mar 31, 2023 6.560 6.580 6.300 6.580 41,696 +0.22(+3.46%)
Mar 30, 2023 6.400 6.460 6.340 6.360 30,270 +0.06(+0.95%)
Mar 29, 2023 6.320 6.400 6.280 6.300 14,018 +0.06(+0.96%)
Mar 28, 2023 6.300 6.360 6.120 6.240 65,138 -0.05(-0.79%)
Mar 27, 2023 6.260 6.400 6.260 6.290 28,247 +0.11(+1.78%)
Mar 24, 2023 6.360 6.360 6.120 6.180 57,997 -0.12(-1.90%)
Mar 23, 2023 6.380 6.500 6.240 6.300 27,580 -0.10(-1.56%)
Mar 22, 2023 6.320 6.620 6.280 6.400 74,143 +0.24(+3.90%)
Mar 21, 2023 6.320 6.353 6.100 6.160 37,613 -0.16(-2.53%)
Mar 20, 2023 6.120 6.320 6.100 6.320 48,905 +0.12(+1.94%)
Mar 17, 2023 6.200 6.380 6.166 6.200 46,959 -0.10(-1.59%)
Mar 16, 2023 6.260 6.420 6.120 6.300 83,864 +0.06(+0.96%)
Mar 15, 2023 6.380 6.400 6.220 6.240 57,844 -0.22(-3.41%)
Mar 14, 2023 6.500 6.700 6.379 6.460 88,153 -0.06(-0.92%)
Mar 13, 2023 6.600 6.640 6.380 6.520 158,661 -0.18(-2.69%)
Mar 10, 2023 6.760 6.900 6.540 6.700 144,325 -0.30(-4.29%)
Mar 09, 2023 7.520 7.620 6.920 7.000 248,946 -0.50(-6.67%)
Mar 08, 2023 6.720 7.960 6.720 7.500 479,966 +1.44(+23.76%)
Mar 07, 2023 6.360 6.360 6.060 6.060 50,052 -0.38(-5.90%)
Mar 06, 2023 6.340 6.520 6.320 6.440 38,548 +0.08(+1.26%)
Mar 03, 2023 6.320 6.450 6.240 6.360 40,718 +0.02(+0.32%)
Mar 02, 2023 6.320 6.440 6.320 6.340 13,421 -0.12(-1.86%)
Mar 01, 2023 6.460 6.527 6.320 6.460 31,632 -0.14(-2.12%)
Feb 28, 2023 6.620 6.780 6.500 6.600 40,986 +0.20(+3.12%)
Feb 27, 2023 6.420 6.420 6.232 6.400 52,012 -0.04(-0.62%)
Feb 24, 2023 6.660 6.660 6.340 6.440 23,087 -0.16(-2.42%)
Feb 23, 2023 6.880 6.880 6.500 6.600 39,558 +0.06(+0.92%)
Feb 22, 2023 6.460 6.600 6.444 6.540 18,219 +0.04(+0.62%)
Feb 21, 2023 6.740 6.740 6.460 6.500 36,832 -0.10(-1.52%)
Feb 17, 2023 6.980 6.980 6.400 6.600 126,859 -0.56(-7.82%)
Feb 16, 2023 7.160 7.180 6.980 7.160 41,052 +0.22(+3.17%)
Feb 15, 2023 7.020 7.020 6.800 6.940 60,292 -0.20(-2.80%)
Feb 14, 2023 7.120 7.220 6.960 7.140 40,066 -0.10(-1.38%)
Feb 13, 2023 7.200 7.260 7.100 7.240 71,383 -0.14(-1.90%)
Feb 10, 2023 7.680 7.680 7.300 7.380 176,239 -0.66(-8.21%)
Feb 09, 2023 8.700 8.700 8.040 8.040 127,659 -0.32(-3.83%)
Feb 08, 2023 8.240 8.520 8.120 8.360 163,918 +0.14(+1.70%)
Feb 07, 2023 7.920 8.240 7.900 8.220 71,403 +0.30(+3.79%)
Feb 06, 2023 7.560 8.120 7.560 7.920 199,946 +0.60(+8.20%)
Feb 03, 2023 7.200 7.420 7.160 7.320 47,186 +0.04(+0.55%)
Feb 02, 2023 7.260 7.352 7.180 7.280 39,968 +0.10(+1.39%)
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.