Skip to main content

Mesoblast Ltd ADR (NQ: MESO )

8.380 -0.430 (-4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 11.00 11.04 10.66 10.82 10,231 -0.26(-2.35%)
Jan 30, 2018 11.10 11.10 11.06 11.08 20,822 -0.22(-1.95%)
Jan 29, 2018 11.56 11.56 11.10 11.30 11,443 -0.34(-2.92%)
Jan 26, 2018 11.60 11.64 11.36 11.64 8,855 +0.32(+2.83%)
Jan 25, 2018 11.80 11.80 11.28 11.32 17,663 -0.28(-2.41%)
Jan 24, 2018 11.96 11.98 11.24 11.60 23,069 +0.11(+0.96%)
Jan 23, 2018 11.76 11.76 11.40 11.49 8,834 -0.09(-0.78%)
Jan 22, 2018 12.18 12.18 11.32 11.58 45,241 -0.20(-1.70%)
Jan 19, 2018 11.80 12.10 11.60 11.78 52,748 -0.14(-1.17%)
Jan 18, 2018 11.96 12.16 11.82 11.92 25,072 +0.02(+0.17%)
Jan 17, 2018 11.80 12.00 11.70 11.90 21,037 +0.24(+2.06%)
Jan 16, 2018 12.20 12.20 11.58 11.66 27,543 -0.12(-1.02%)
Jan 12, 2018 11.78 11.78 11.78 0 +0.50(+4.43%)
Jan 11, 2018 11.38 11.60 11.20 11.28 18,972 -0.20(-1.74%)
Jan 10, 2018 11.20 11.54 11.14 11.48 17,860 +0.20(+1.77%)
Jan 09, 2018 11.70 11.70 11.20 11.28 15,016 -0.20(-1.74%)
Jan 08, 2018 11.80 11.92 11.40 11.48 24,784 -0.42(-3.53%)
Jan 05, 2018 12.58 12.58 11.66 11.90 19,593 -0.05(-0.42%)
Jan 04, 2018 11.74 11.96 11.70 11.95 13,078 +0.35(+3.02%)
Jan 03, 2018 11.58 11.60 11.50 11.60 16,859 -0.08(-0.68%)
Jan 02, 2018 11.70 11.96 11.66 11.68 18,060 +0.00(+0.00%)
Dec 29, 2017 11.68 11.68 11.68 0 +0.02(+0.17%)
Dec 28, 2017 11.82 11.96 11.62 11.66 12,358 -0.34(-2.83%)
Dec 27, 2017 11.97 12.20 11.91 12.00 26,844 +0.20(+1.69%)
Dec 26, 2017 11.74 12.10 11.60 11.80 32,156 +0.12(+1.03%)
Dec 22, 2017 11.53 12.10 11.52 11.68 10,801 +0.20(+1.74%)
Dec 21, 2017 11.86 12.04 11.32 11.48 45,280 +0.18(+1.59%)
Dec 20, 2017 11.50 11.64 11.30 11.30 39,375 -0.14(-1.22%)
Dec 19, 2017 12.76 13.30 11.30 11.44 55,536 -1.20(-9.49%)
Dec 18, 2017 11.90 13.41 10.96 12.64 111,726 +1.68(+15.33%)
Dec 15, 2017 11.00 11.05 10.64 10.96 25,301 +0.18(+1.67%)
Dec 14, 2017 10.70 11.00 10.64 10.78 21,332 -0.14(-1.28%)
Dec 13, 2017 10.92 11.00 10.72 10.92 23,074 +0.16(+1.49%)
Dec 12, 2017 10.70 10.90 10.64 10.76 13,971 +0.12(+1.13%)
Dec 11, 2017 10.78 11.38 10.54 10.64 22,419 +0.04(+0.38%)
Dec 08, 2017 10.46 11.50 10.30 10.60 35,412 +0.14(+1.34%)
Dec 07, 2017 10.30 10.48 10.08 10.46 19,547 +0.17(+1.65%)
Dec 06, 2017 10.28 10.30 10.08 10.29 8,594 +0.09(+0.88%)
Dec 05, 2017 10.40 10.40 10.05 10.20 3,346 +0.08(+0.79%)
Dec 04, 2017 10.02 10.02 9.930 10.12 16,464 -0.22(-2.13%)
Dec 01, 2017 10.32 10.42 10.24 10.34 8,302 -0.10(-0.96%)
Nov 30, 2017 10.20 10.50 10.20 10.44 12,660 +0.52(+5.24%)
Nov 29, 2017 10.16 10.16 9.840 9.920 2,464 +0.04(+0.43%)
Nov 28, 2017 9.900 10.06 9.780 9.878 20,079 -0.30(-2.97%)
Nov 27, 2017 9.700 10.18 9.700 10.18 17,422 +0.34(+3.46%)
Nov 24, 2017 9.900 9.980 9.720 9.840 4,382 -0.16(-1.60%)
Nov 22, 2017 9.800 10.06 9.800 10.00 7,306 +0.02(+0.20%)
Nov 21, 2017 10.00 10.02 9.640 9.980 8,556 -0.12(-1.19%)
Nov 20, 2017 10.12 10.64 10.08 10.10 15,157 +0.04(+0.40%)
Nov 17, 2017 10.14 10.32 10.02 10.06 8,166 +0.24(+2.44%)
Nov 16, 2017 9.800 9.840 9.600 9.820 15,899 -0.18(-1.80%)
Nov 15, 2017 10.60 10.60 9.800 10.00 39,868 -0.80(-7.42%)
Nov 14, 2017 10.82 10.90 10.80 10.80 8,951 +0.10(+0.95%)
Nov 13, 2017 10.50 11.11 10.50 10.70 19,264 +0.22(+2.10%)
Nov 10, 2017 9.900 10.96 9.800 10.48 32,106 +0.46(+4.59%)
Nov 09, 2017 9.900 10.10 9.800 10.02 12,064 +0.02(+0.20%)
Nov 08, 2017 9.940 10.00 9.592 10.00 24,066 +0.00(+0.00%)
Nov 07, 2017 9.820 10.02 9.820 10.00 4,064 +0.02(+0.20%)
Nov 06, 2017 10.10 10.18 9.780 9.980 11,049 -0.28(-2.73%)
Nov 03, 2017 10.34 10.42 10.20 10.26 18,942 -0.34(-3.21%)
Nov 02, 2017 10.76 10.82 10.54 10.60 13,749 -0.14(-1.30%)
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.