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 (%)
May 31, 2016 14.40 14.40 13.98 14.14 21,050 +0.32(+2.32%)
May 27, 2016 13.68 13.82 13.82 13.82 2,700 +0.06(+0.44%)
May 26, 2016 13.80 13.80 13.56 13.76 8,156 +0.02(+0.15%)
May 25, 2016 13.98 14.50 13.58 13.74 20,643 -0.50(-3.51%)
May 24, 2016 14.54 14.54 14.00 14.24 12,314 -0.24(-1.66%)
May 23, 2016 14.40 15.28 14.40 14.48 22,553 +0.34(+2.40%)
May 20, 2016 14.58 14.58 13.78 14.14 24,400 +0.48(+3.51%)
May 19, 2016 13.50 13.66 13.04 13.66 5,675 +0.02(+0.15%)
May 18, 2016 13.12 13.74 13.10 13.64 2,892 -0.12(-0.87%)
May 17, 2016 14.00 14.00 13.46 13.76 11,489 +0.28(+2.08%)
May 16, 2016 13.42 13.66 13.42 13.48 11,398 +0.24(+1.81%)
May 13, 2016 13.44 13.54 13.22 13.24 8,087 -0.30(-2.22%)
May 12, 2016 14.20 14.20 13.54 13.54 7,983 -0.46(-3.29%)
May 11, 2016 13.96 14.30 13.88 14.00 12,106 +0.02(+0.14%)
May 10, 2016 14.02 14.64 13.60 13.98 52,223 -1.14(-7.54%)
May 09, 2016 15.10 15.21 14.98 15.12 7,818 +0.12(+0.80%)
May 06, 2016 15.26 15.28 14.56 15.00 8,380 -0.48(-3.10%)
May 05, 2016 16.44 16.44 15.38 15.48 8,410 -0.66(-4.09%)
May 04, 2016 16.06 16.40 16.06 16.14 5,888 -0.66(-3.93%)
May 03, 2016 17.20 17.20 16.60 16.80 6,824 +0.26(+1.57%)
May 02, 2016 16.10 16.74 16.10 16.54 14,372 +0.60(+3.76%)
Apr 29, 2016 16.98 17.10 15.82 15.94 23,360 -1.26(-7.33%)
Apr 28, 2016 17.18 17.72 16.88 17.20 37,384 -0.04(-0.23%)
Apr 27, 2016 17.60 17.72 16.50 17.24 5,874 -0.49(-2.76%)
Apr 26, 2016 18.28 18.28 17.64 17.73 34,344 -0.35(-1.94%)
Apr 25, 2016 18.66 18.68 18.00 18.08 12,134 -0.44(-2.38%)
Apr 22, 2016 18.96 19.16 18.44 18.52 12,261 -0.22(-1.17%)
Apr 21, 2016 18.62 19.52 18.46 18.74 40,054 +0.72(+4.00%)
Apr 20, 2016 17.92 18.28 17.66 18.02 21,040 +0.02(+0.11%)
Apr 19, 2016 18.78 18.78 17.84 18.00 63,126 +0.06(+0.33%)
Apr 18, 2016 18.36 19.10 17.82 17.94 43,017 -0.98(-5.18%)
Apr 15, 2016 18.90 19.32 18.66 18.92 24,593 -0.02(-0.11%)
Apr 14, 2016 19.42 19.42 18.88 18.94 13,948 -0.20(-1.04%)
Apr 13, 2016 19.06 19.58 18.60 19.14 37,979 +0.70(+3.80%)
Apr 12, 2016 18.32 18.64 18.24 18.44 14,903 +0.12(+0.66%)
Apr 11, 2016 18.32 19.56 18.24 18.32 16,984 +0.14(+0.77%)
Apr 08, 2016 18.34 19.13 18.12 18.18 18,714 -0.20(-1.09%)
Apr 07, 2016 18.68 18.74 18.22 18.38 6,018 -0.30(-1.61%)
Apr 06, 2016 19.24 19.24 18.58 18.68 15,147 -0.16(-0.85%)
Apr 05, 2016 19.56 19.56 18.84 18.84 4,845 -0.22(-1.15%)
Apr 04, 2016 19.22 19.50 19.06 19.06 8,211 -0.04(-0.21%)
Apr 01, 2016 19.40 19.54 18.76 19.10 17,455 -0.14(-0.73%)
Mar 31, 2016 18.80 19.60 18.80 19.24 20,994 +1.04(+5.71%)
Mar 30, 2016 18.40 19.08 18.20 18.20 1,584 -0.10(-0.55%)
Mar 29, 2016 19.18 19.18 18.18 18.30 10,733 -0.62(-3.28%)
Mar 28, 2016 19.90 19.90 18.64 18.92 10,893 -0.20(-1.05%)
Mar 24, 2016 20.04 19.12 19.12 19.12 15,250 +0.12(+0.63%)
Mar 23, 2016 19.00 19.02 18.40 19.00 8,294 +0.12(+0.64%)
Mar 22, 2016 19.50 19.50 18.76 18.88 22,942 -0.64(-3.28%)
Mar 21, 2016 20.40 20.50 19.34 19.52 13,165 -1.16(-5.61%)
Mar 18, 2016 20.78 20.92 20.10 20.68 11,650 -0.40(-1.90%)
Mar 17, 2016 20.00 21.78 20.00 21.08 50,955 +2.98(+16.46%)
Mar 16, 2016 17.81 18.20 17.80 18.10 2,860 -0.10(-0.55%)
Mar 15, 2016 20.00 20.00 17.84 18.20 29,482 +0.36(+2.02%)
Mar 14, 2016 17.00 17.98 16.93 17.84 16,509 +0.40(+2.29%)
Mar 11, 2016 17.60 18.00 17.28 17.44 22,037 -0.02(-0.11%)
Mar 10, 2016 17.10 17.60 17.10 17.46 15,094 +0.36(+2.11%)
Mar 09, 2016 17.00 17.91 15.44 17.10 56,690 +0.59(+3.57%)
Mar 08, 2016 16.20 16.89 16.20 16.51 33,403 +0.65(+4.10%)
Mar 07, 2016 17.90 17.90 14.70 15.86 78,287 -2.50(-13.64%)
Mar 04, 2016 18.70 19.00 18.20 18.36 24,748 -0.44(-2.32%)
Mar 03, 2016 19.00 19.28 18.48 18.80 47,925 -0.24(-1.24%)
Mar 02, 2016 19.66 20.00 19.00 19.04 98,709 +3.36(+21.40%)
Mar 01, 2016 15.00 16.42 14.62 15.68 76,249 +2.60(+19.88%)
Feb 29, 2016 12.58 13.60 12.44 13.08 40,685 +0.96(+7.92%)
Feb 26, 2016 12.60 13.20 12.12 12.12 27,876 -0.70(-5.46%)
Feb 25, 2016 14.10 14.10 12.60 12.82 18,687 -1.14(-8.17%)
Feb 24, 2016 12.80 14.40 12.78 13.96 25,423 +1.82(+14.99%)
Feb 23, 2016 12.52 12.52 11.69 12.14 10,883 +0.00(+0.00%)
Feb 22, 2016 10.70 12.80 10.70 12.14 52,295 +1.78(+17.18%)
Feb 19, 2016 9.920 10.60 9.920 10.36 8,426 +0.22(+2.17%)
Feb 18, 2016 10.40 10.40 9.980 10.14 6,403 -0.02(-0.20%)
Feb 17, 2016 11.00 11.00 10.00 10.16 16,977 +0.35(+3.61%)
Feb 16, 2016 11.80 11.80 9.140 9.806 21,696 +1.09(+12.46%)
Feb 12, 2016 8.880 8.720 8.720 8.720 2,900 -0.06(-0.68%)
Feb 11, 2016 8.800 9.109 8.520 8.780 9,647 -0.04(-0.45%)
Feb 10, 2016 9.700 9.780 8.740 8.820 13,114 -0.98(-10.00%)
Feb 09, 2016 9.900 9.914 9.700 9.800 7,492 -0.50(-4.85%)
Feb 08, 2016 10.08 10.30 9.860 10.30 3,910 +0.12(+1.18%)
Feb 05, 2016 10.72 10.72 10.06 10.18 5,324 -0.16(-1.55%)
Feb 04, 2016 10.64 10.90 9.980 10.34 7,928 -0.08(-0.77%)
Feb 03, 2016 10.02 10.74 9.820 10.42 13,018 +0.34(+3.37%)
Feb 02, 2016 10.86 11.08 10.08 10.08 14,745 -0.58(-5.44%)
Feb 01, 2016 11.18 12.00 10.56 10.66 8,065 -0.14(-1.30%)
Jan 29, 2016 11.07 11.16 10.80 10.80 5,846 +0.10(+0.93%)
Jan 28, 2016 11.60 11.60 10.68 10.70 24,245 -0.30(-2.73%)
Jan 27, 2016 11.14 11.52 10.98 11.00 11,120 -0.36(-3.17%)
Jan 26, 2016 11.88 11.88 11.30 11.36 22,588 +0.06(+0.53%)
Jan 25, 2016 13.80 13.80 11.24 11.30 30,231 +0.14(+1.25%)
Jan 22, 2016 10.82 11.30 10.61 11.16 23,159 +0.76(+7.31%)
Jan 21, 2016 11.41 11.41 10.24 10.40 5,982 +0.10(+0.97%)
Jan 20, 2016 10.46 11.71 10.03 10.30 3,231 +0.04(+0.39%)
Jan 19, 2016 11.56 11.56 10.10 10.26 15,143 -0.86(-7.73%)
Jan 15, 2016 11.82 11.12 11.12 11.12 16,800 -0.82(-6.87%)
Jan 14, 2016 11.82 12.80 11.82 11.94 5,257 -0.16(-1.32%)
Jan 13, 2016 12.02 12.60 12.02 12.10 10,404 +0.10(+0.83%)
Jan 12, 2016 12.00 12.22 11.86 12.00 5,434 -0.10(-0.83%)
Jan 11, 2016 12.23 12.64 11.94 12.10 2,805 +0.02(+0.17%)
Jan 08, 2016 12.68 12.68 11.97 12.08 2,092 +0.26(+2.20%)
Jan 07, 2016 12.62 12.62 11.90 11.82 13,434 -0.84(-6.64%)
Jan 06, 2016 12.58 12.72 12.06 12.66 16,042 -0.10(-0.78%)
Jan 05, 2016 12.46 12.86 12.46 12.76 24,435 +0.40(+3.24%)
Jan 04, 2016 12.68 12.76 12.30 12.36 10,515 -0.36(-2.83%)
Dec 31, 2015 12.08 12.72 12.72 12.72 45,850 +0.42(+3.41%)
Dec 30, 2015 11.84 12.52 11.58 12.30 42,077 +0.40(+3.36%)
Dec 29, 2015 12.66 12.90 11.54 11.90 29,964 -0.98(-7.61%)
Dec 28, 2015 12.90 12.90 12.00 12.88 9,710 -0.14(-1.08%)
Dec 24, 2015 12.62 13.02 13.02 13.02 16,700 +0.26(+2.04%)
Dec 23, 2015 12.70 12.76 12.10 12.76 25,397 +0.18(+1.43%)
Dec 22, 2015 11.96 12.85 11.96 12.58 17,120 +0.44(+3.62%)
Dec 21, 2015 12.04 12.25 11.60 12.14 14,637 -0.26(-2.10%)
Dec 18, 2015 13.90 13.90 11.12 12.40 28,999 +1.00(+8.77%)
Dec 17, 2015 11.00 11.82 10.60 11.40 60,466 -0.02(-0.18%)
Dec 16, 2015 10.28 11.60 10.28 11.42 9,948 +1.02(+9.81%)
Dec 15, 2015 10.00 10.50 10.00 10.40 17,551 +0.80(+8.33%)
Dec 14, 2015 10.20 10.48 9.000 9.600 23,931 -0.88(-8.40%)
Dec 11, 2015 11.04 11.04 9.140 10.48 28,715 -0.68(-6.09%)
Dec 10, 2015 11.52 11.52 11.12 11.16 12,767 -0.50(-4.29%)
Dec 09, 2015 11.48 11.99 11.44 11.66 20,532 +0.16(+1.39%)
Dec 08, 2015 12.00 12.30 11.14 11.50 22,988 -0.68(-5.58%)
Dec 07, 2015 12.18 12.73 12.04 12.18 58,625 -0.20(-1.62%)
Dec 04, 2015 12.22 12.60 12.02 12.38 16,866 +0.30(+2.48%)
Dec 03, 2015 11.60 12.28 11.60 12.08 11,809 +0.58(+5.04%)
Dec 02, 2015 11.96 12.40 11.22 11.50 40,234 -0.66(-5.43%)
Dec 01, 2015 12.30 13.64 11.14 12.16 143,206 -0.08(-0.65%)
Nov 30, 2015 15.00 15.00 12.04 12.24 69,030 -1.40(-10.26%)
Nov 27, 2015 12.50 14.48 12.16 13.64 48,693 +2.50(+22.44%)
Nov 25, 2015 11.58 11.14 11.14 11.14 14,300 -0.78(-6.54%)
Nov 24, 2015 12.00 12.50 11.30 11.92 28,624 +0.02(+0.17%)
Nov 23, 2015 11.80 13.16 11.80 11.90 41,059 +0.18(+1.54%)
Nov 20, 2015 12.06 12.74 11.32 11.72 46,718 -0.84(-6.69%)
Nov 19, 2015 13.20 13.38 12.24 12.56 156,728 -1.10(-8.05%)
Nov 18, 2015 14.00 14.00 13.60 13.66 11,616 -0.44(-3.12%)
Nov 17, 2015 14.08 14.40 13.92 14.10 88,698 +0.40(+2.92%)
Nov 16, 2015 15.38 15.38 13.06 13.70 231,485 -2.52(-15.54%)
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.