Indicators

Mesoblast Ltd ADR (NQ: MESO )

6.740 -0.110 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.60	15.90	15.36	15.46	57,639	+0.04(+0.26%)
May 27, 2021	15.06	15.54	14.96	15.42	90,012	+0.44(+2.94%)
May 26, 2021	14.72	15.12	14.66	14.98	37,438	+0.20(+1.35%)
May 25, 2021	14.98	14.98	14.64	14.78	47,327	-0.22(-1.47%)
May 24, 2021	15.18	15.18	14.74	15.00	66,538	-0.04(-0.27%)
May 21, 2021	14.90	15.40	14.84	15.04	162,846	+0.26(+1.76%)
May 20, 2021	14.44	14.98	14.36	14.78	48,487	+0.46(+3.21%)
May 19, 2021	14.32	14.42	14.06	14.32	46,256	-0.04(-0.28%)
May 18, 2021	14.38	14.54	14.24	14.36	55,409	-0.08(-0.55%)
May 17, 2021	14.16	14.56	14.14	14.44	68,246	+0.46(+3.29%)
May 14, 2021	13.54	14.04	13.54	13.98	99,790	+0.52(+3.86%)
May 13, 2021	13.46	13.70	13.33	13.46	57,039	+0.09(+0.67%)
May 12, 2021	13.64	13.66	13.34	13.37	72,359	-0.13(-0.96%)
May 11, 2021	13.90	13.98	13.34	13.50	141,616	-0.70(-4.93%)
May 10, 2021	14.20	14.50	14.18	14.20	107,246	+0.24(+1.72%)
May 07, 2021	14.02	14.02	13.78	13.96	145,383	-0.18(-1.27%)
May 06, 2021	14.38	14.60	13.92	14.14	178,456	-0.38(-2.62%)
May 05, 2021	14.50	14.76	14.47	14.52	107,193	+0.02(+0.14%)
May 04, 2021	14.66	14.70	14.30	14.50	124,437	-0.32(-2.16%)

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.