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

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
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 (%)
Dec 31, 2018 4.140 4.200 3.960 4.120 82,100 +0.17(+4.30%)
Dec 28, 2018 3.900 4.240 3.900 3.950 183,000 +0.35(+9.72%)
Dec 27, 2018 3.750 3.800 3.498 3.600 49,157 +0.00(+0.00%)
Dec 26, 2018 3.500 3.650 3.500 3.600 72,277 +0.06(+1.69%)
Dec 24, 2018 3.350 3.600 3.350 3.540 22,300 +0.03(+0.85%)
Dec 21, 2018 3.700 3.760 3.470 3.510 53,500 -0.24(-6.40%)
Dec 20, 2018 3.830 3.856 3.600 3.750 44,577 -0.16(-4.09%)
Dec 19, 2018 3.990 4.040 3.830 3.910 31,066 +0.08(+2.09%)
Dec 18, 2018 4.000 4.070 3.730 3.830 68,751 -0.17(-4.25%)
Dec 17, 2018 4.040 4.150 4.000 4.000 76,673 -0.13(-3.15%)
Dec 14, 2018 4.380 4.380 4.080 4.130 45,000 -0.27(-6.14%)
Dec 13, 2018 4.590 4.590 4.288 4.400 58,359 +0.16(+3.77%)
Dec 12, 2018 4.120 4.290 4.000 4.240 44,747 +0.12(+2.91%)
Dec 11, 2018 4.230 4.250 4.000 4.120 76,770 -0.13(-3.06%)
Dec 10, 2018 4.360 4.440 4.200 4.250 41,723 -0.20(-4.49%)
Dec 07, 2018 4.560 4.600 4.360 4.450 53,300 -0.08(-1.77%)
Dec 06, 2018 4.600 4.600 4.200 4.530 45,398 -0.13(-2.79%)
Dec 04, 2018 4.700 4.790 4.470 4.660 42,300 -0.09(-2.00%)
Dec 03, 2018 4.860 4.930 4.700 4.755 78,997 -0.11(-2.16%)
Nov 30, 2018 4.860 4.860 4.750 4.860 20,600 +0.00(+0.00%)
Nov 29, 2018 4.710 4.910 4.710 4.860 16,197 +0.03(+0.62%)
Nov 28, 2018 4.720 4.930 4.660 4.830 43,391 +0.04(+0.84%)
Nov 27, 2018 4.940 4.940 4.700 4.790 22,235 -0.16(-3.23%)
Nov 26, 2018 4.800 5.050 4.780 4.950 58,837 +0.18(+3.77%)
Nov 23, 2018 4.600 4.840 4.590 4.770 9,100 +0.08(+1.71%)
Nov 21, 2018 4.690 4.690 4.690 0 +0.06(+1.30%)
Nov 20, 2018 4.670 4.770 4.580 4.630 66,238 -0.19(-3.94%)
Nov 19, 2018 5.080 5.109 4.700 4.820 84,352 -0.28(-5.49%)
Nov 16, 2018 5.000 5.140 5.000 5.100 42,600 +0.00(+0.00%)
Nov 15, 2018 4.950 5.220 4.930 5.100 56,550 +0.17(+3.45%)
Nov 14, 2018 5.000 5.130 4.816 4.930 95,201 -0.17(-3.33%)
Nov 13, 2018 5.250 5.500 5.020 5.100 124,057 -0.38(-6.93%)
Nov 12, 2018 5.970 6.000 5.130 5.480 270,531 -2.10(-27.70%)
Nov 09, 2018 7.650 7.900 7.370 7.580 121,800 +0.19(+2.57%)
Nov 08, 2018 7.680 7.750 7.360 7.390 65,382 -0.71(-8.77%)
Nov 07, 2018 7.800 8.150 7.750 8.100 135,207 +0.52(+6.86%)
Nov 06, 2018 7.400 7.580 7.400 7.580 56,110 +0.13(+1.74%)
Nov 05, 2018 7.150 7.500 7.150 7.450 109,945 +0.27(+3.76%)
Nov 02, 2018 7.250 7.500 7.040 7.180 78,300 -0.08(-1.10%)
Nov 01, 2018 7.250 7.500 7.170 7.260 64,697 +0.21(+2.98%)
Oct 31, 2018 6.820 7.140 6.820 7.050 46,653 +0.35(+5.22%)
Oct 30, 2018 6.500 6.730 6.500 6.700 38,008 +0.37(+5.85%)
Oct 29, 2018 6.360 6.550 6.260 6.330 25,113 -0.02(-0.31%)
Oct 26, 2018 6.330 6.440 6.170 6.350 31,700 -0.05(-0.78%)
Oct 25, 2018 6.060 6.450 6.060 6.400 41,992 +0.11(+1.75%)
Oct 24, 2018 6.640 6.700 6.200 6.290 78,514 -0.34(-5.13%)
Oct 23, 2018 6.620 6.705 6.420 6.630 13,241 -0.12(-1.78%)
Oct 22, 2018 6.790 6.790 6.510 6.750 38,354 -0.07(-1.03%)
Oct 19, 2018 7.050 7.240 6.820 6.820 33,000 -0.23(-3.26%)
Oct 18, 2018 7.190 7.310 7.020 7.050 17,835 -0.21(-2.89%)
Oct 17, 2018 7.380 7.443 7.070 7.260 25,995 -0.12(-1.63%)
Oct 16, 2018 7.210 7.610 7.210 7.380 21,798 +0.18(+2.50%)
Oct 15, 2018 7.460 7.460 7.190 7.200 24,064 +0.01(+0.14%)
Oct 12, 2018 7.010 7.360 7.010 7.190 49,500 +0.30(+4.35%)
Oct 11, 2018 7.090 7.101 6.780 6.890 63,310 -0.33(-4.57%)
Oct 10, 2018 7.460 7.510 7.180 7.220 74,639 -0.12(-1.63%)
Oct 09, 2018 7.170 7.390 7.170 7.340 30,504 +0.04(+0.55%)
Oct 08, 2018 7.330 7.470 7.190 7.300 41,894 +0.09(+1.25%)
Oct 05, 2018 7.660 7.660 7.150 7.210 68,700 -0.47(-6.12%)
Oct 04, 2018 7.750 8.020 7.620 7.680 97,569 +0.04(+0.52%)
Oct 03, 2018 7.430 7.680 7.430 7.640 98,389 +0.57(+8.06%)
Oct 02, 2018 7.750 7.750 7.030 7.070 396,085 -1.53(-17.79%)
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.