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 (%)
Sep 28, 2018 15.24 16.54 15.24 16.32 138,000 +1.10(+7.23%)
Sep 27, 2018 15.68 15.80 14.94 15.22 161,013 -0.68(-4.28%)
Sep 26, 2018 14.48 15.92 14.40 15.90 86,802 +1.65(+11.57%)
Sep 25, 2018 13.80 14.30 13.66 14.25 64,955 +0.49(+3.57%)
Sep 24, 2018 13.56 13.76 13.24 13.76 22,231 +0.36(+2.69%)
Sep 21, 2018 13.50 14.30 13.40 13.40 122,050 +0.14(+1.06%)
Sep 20, 2018 13.50 13.50 12.98 13.26 47,122 +0.40(+3.12%)
Sep 19, 2018 12.58 13.16 12.38 12.86 61,040 +0.56(+4.59%)
Sep 18, 2018 12.16 12.42 12.14 12.29 13,598 +0.07(+0.61%)
Sep 17, 2018 12.12 12.46 12.12 12.22 17,039 +0.06(+0.49%)
Sep 14, 2018 12.20 12.20 11.72 12.16 11,350 +0.30(+2.53%)
Sep 13, 2018 11.90 11.96 11.76 11.86 8,027 -0.06(-0.50%)
Sep 12, 2018 11.96 12.00 11.64 11.92 11,981 +0.10(+0.85%)
Sep 11, 2018 11.60 11.88 11.40 11.82 15,361 +0.12(+1.03%)
Sep 10, 2018 11.84 12.06 11.60 11.70 11,715 -0.26(-2.17%)
Sep 07, 2018 11.92 12.12 11.70 11.96 22,600 -0.11(-0.95%)
Sep 06, 2018 12.00 12.24 11.92 12.07 19,873 -0.01(-0.04%)
Sep 05, 2018 12.32 12.34 11.82 12.08 34,100 -0.46(-3.67%)
Sep 04, 2018 12.40 12.94 12.24 12.54 24,920 +0.38(+3.12%)
Aug 31, 2018 12.16 12.16 12.16 0 -0.06(-0.49%)
Aug 30, 2018 12.60 12.60 12.14 12.22 41,853 +0.26(+2.17%)
Aug 29, 2018 11.56 12.04 11.56 11.96 39,578 +0.36(+3.10%)
Aug 28, 2018 12.18 12.18 11.45 11.60 37,058 -0.42(-3.49%)
Aug 27, 2018 12.16 12.20 11.96 12.02 23,104 +0.12(+1.01%)
Aug 24, 2018 11.82 11.96 11.80 11.90 26,150 +0.06(+0.51%)
Aug 23, 2018 11.80 11.90 11.65 11.84 19,002 -0.16(-1.33%)
Aug 22, 2018 11.90 12.12 11.82 12.00 33,574 +0.28(+2.39%)
Aug 21, 2018 11.70 12.00 11.58 11.72 40,846 -0.24(-2.01%)
Aug 20, 2018 12.70 12.70 11.70 11.96 65,510 -0.64(-5.08%)
Aug 17, 2018 11.62 13.00 11.30 12.60 206,500 +0.78(+6.60%)
Aug 16, 2018 11.74 12.26 11.73 11.82 9,539 -0.04(-0.34%)
Aug 15, 2018 12.06 12.06 11.74 11.86 17,148 -0.34(-2.79%)
Aug 14, 2018 12.00 12.30 12.00 12.20 14,894 -0.10(-0.81%)
Aug 13, 2018 12.42 12.42 12.10 12.30 20,997 -0.30(-2.38%)
Aug 10, 2018 12.70 12.70 12.48 12.60 19,100 +0.00(+0.00%)
Aug 09, 2018 12.54 12.74 12.50 12.60 16,106 +0.22(+1.78%)
Aug 08, 2018 12.38 12.64 12.22 12.38 28,352 -0.32(-2.52%)
Aug 07, 2018 12.80 12.96 12.70 12.70 15,585 -0.10(-0.78%)
Aug 06, 2018 12.80 12.96 12.80 12.80 10,245 -0.04(-0.31%)
Aug 03, 2018 13.40 13.40 12.56 12.84 28,800 -0.26(-1.98%)
Aug 02, 2018 13.58 13.58 13.02 13.10 18,978 -0.64(-4.66%)
Aug 01, 2018 14.20 14.20 13.56 13.74 28,167 -0.46(-3.24%)
Jul 31, 2018 14.14 14.26 13.88 14.20 37,011 +0.04(+0.28%)
Jul 30, 2018 13.80 14.55 13.62 14.16 88,310 +0.36(+2.61%)
Jul 27, 2018 13.68 14.04 13.60 13.80 46,850 +0.32(+2.37%)
Jul 26, 2018 13.26 13.58 12.80 13.48 91,411 +0.04(+0.30%)
Jul 25, 2018 13.78 13.78 13.00 13.44 40,006 -0.58(-4.14%)
Jul 24, 2018 14.10 14.19 13.68 14.02 72,134 -0.22(-1.54%)
Jul 23, 2018 13.44 14.40 13.44 14.24 122,356 +1.00(+7.55%)
Jul 20, 2018 13.38 13.40 13.24 13.24 22,964 +0.10(+0.76%)
Jul 19, 2018 13.02 13.34 12.88 13.14 35,683 +0.12(+0.92%)
Jul 18, 2018 13.98 14.00 13.02 13.02 84,383 -0.48(-3.56%)
Jul 17, 2018 12.56 14.10 12.34 13.50 173,517 +1.50(+12.50%)
Jul 16, 2018 11.56 12.52 11.56 12.00 32,615 +0.44(+3.81%)
Jul 13, 2018 11.66 11.80 11.44 11.56 26,671 -0.30(-2.53%)
Jul 12, 2018 12.00 12.00 11.74 11.86 26,626 -0.14(-1.17%)
Jul 11, 2018 11.82 12.08 11.50 12.00 35,514 +0.04(+0.33%)
Jul 10, 2018 11.88 11.96 11.80 11.96 14,376 -0.02(-0.17%)
Jul 09, 2018 11.86 11.86 11.86 11.98 16,874 +0.03(+0.23%)
Jul 06, 2018 11.80 11.96 11.74 11.95 25,024 +0.45(+3.94%)
Jul 05, 2018 11.56 11.72 11.27 11.50 35,227 -0.24(-2.04%)
Jul 03, 2018 11.74 11.74 11.74 0 -0.36(-2.98%)
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.