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

Mesoblast Ltd ADR (NQ: MESO )

6.790 -0.610 (-8.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 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 (%)
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%)
Feb 01, 2023 7.200 7.460 7.160 7.180 294,075 +0.58(+8.79%)
Jan 31, 2023 6.580 6.660 6.440 6.600 53,062 -0.02(-0.30%)
Jan 30, 2023 6.700 6.700 6.520 6.620 20,505 -0.04(-0.60%)
Jan 27, 2023 6.600 6.700 6.591 6.660 22,641 -0.02(-0.30%)
Jan 26, 2023 6.620 6.700 6.480 6.680 38,940 +0.04(+0.60%)
Jan 25, 2023 6.640 6.680 6.560 6.640 29,749 +0.04(+0.61%)
Jan 24, 2023 6.600 6.620 6.540 6.600 31,659 +0.10(+1.54%)
Jan 23, 2023 6.320 6.620 6.320 6.500 28,741 +0.12(+1.88%)
Jan 20, 2023 6.380 6.400 6.280 6.380 13,310 -0.08(-1.24%)
Jan 19, 2023 6.600 6.600 6.300 6.460 20,606 -0.08(-1.22%)
Jan 18, 2023 6.620 6.660 6.520 6.540 49,561 -0.04(-0.61%)
Jan 17, 2023 6.620 6.620 6.440 6.580 24,760 +0.02(+0.30%)
Jan 13, 2023 6.260 6.560 6.260 6.560 31,727 +0.28(+4.46%)
Jan 12, 2023 6.360 6.580 6.160 6.280 227,881 +0.18(+2.95%)
Jan 11, 2023 6.000 6.260 5.960 6.100 61,825 +0.10(+1.67%)
Jan 10, 2023 5.900 6.080 5.900 6.000 53,950 +0.10(+1.69%)
Jan 09, 2023 5.980 6.200 5.880 5.900 75,678 +0.02(+0.34%)
Jan 06, 2023 5.980 6.020 5.860 5.880 41,075 -0.02(-0.34%)
Jan 05, 2023 5.920 6.040 5.860 5.900 34,477 -0.06(-1.01%)
Jan 04, 2023 6.080 6.140 5.940 5.960 47,837 +0.08(+1.36%)
Jan 03, 2023 5.880 5.990 5.700 5.880 35,462 +0.06(+1.03%)
Dec 30, 2022 5.780 5.900 5.660 5.820 86,855 +0.10(+1.75%)
Dec 29, 2022 5.840 5.920 5.660 5.720 88,576 +0.00(+0.00%)
Dec 28, 2022 5.760 6.020 5.640 5.720 98,168 -0.18(-3.05%)
Dec 27, 2022 5.920 6.000 5.856 5.900 25,961 -0.06(-1.01%)
Dec 23, 2022 6.080 6.080 5.900 5.960 24,571 -0.22(-3.56%)
Dec 22, 2022 6.020 6.200 6.020 6.180 24,014 +0.04(+0.65%)
Dec 21, 2022 6.060 6.210 6.040 6.140 39,035 +0.20(+3.37%)
Dec 20, 2022 6.160 6.160 5.940 5.940 30,918 -0.14(-2.30%)
Dec 19, 2022 6.040 6.216 5.960 6.080 68,551 +0.04(+0.66%)
Dec 16, 2022 6.400 6.420 5.940 6.040 632,818 -0.22(-3.51%)
Dec 15, 2022 6.440 6.460 5.960 6.260 101,455 -0.34(-5.15%)
Dec 14, 2022 6.560 6.660 6.440 6.600 50,122 -0.06(-0.90%)
Dec 13, 2022 6.560 6.700 6.500 6.660 67,826 +0.20(+3.10%)
Dec 12, 2022 6.340 6.540 6.240 6.460 63,807 +0.22(+3.53%)
Dec 09, 2022 6.340 6.360 6.180 6.240 52,872 -0.18(-2.80%)
Dec 08, 2022 6.360 6.540 6.300 6.420 37,950 +0.04(+0.63%)
Dec 07, 2022 6.720 6.720 6.180 6.380 66,788 -0.42(-6.18%)
Dec 06, 2022 7.020 7.060 6.620 6.800 83,418 -0.42(-5.82%)
Dec 05, 2022 7.780 7.880 7.120 7.220 137,570 -0.12(-1.63%)
Dec 02, 2022 7.520 7.620 7.240 7.340 64,472 -0.04(-0.54%)
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.