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

Mesoblast Ltd ADR (NQ: MESO )

7.106 -0.104 (-1.45%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 2, 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 (%)
Apr 28, 2023 3.010 3.010 2.930 2.950 242,100 -0.10(-3.28%)
Apr 27, 2023 3.050 3.050 2.990 3.050 150,816 +0.00(+0.00%)
Apr 26, 2023 3.190 3.190 3.030 3.050 435,019 -0.31(-9.23%)
Apr 19, 2023 3.360 0 -0.02(-0.59%)
Apr 18, 2023 3.410 3.430 3.340 3.380 86,822 -0.05(-1.46%)
Apr 17, 2023 3.420 3.470 3.403 3.430 54,301 -0.01(-0.29%)
Apr 14, 2023 3.360 3.540 3.360 3.440 60,540 +0.12(+3.61%)
Apr 13, 2023 3.340 3.430 3.300 3.320 64,193 -0.07(-2.06%)
Apr 12, 2023 3.460 3.480 3.390 3.390 113,238 -0.13(-3.69%)
Apr 11, 2023 3.450 3.540 3.440 3.520 125,757 +0.12(+3.53%)
Apr 10, 2023 3.370 3.449 3.290 3.400 78,772 +0.06(+1.80%)
Apr 06, 2023 3.340 3.440 3.170 3.340 74,510 +0.04(+1.37%)
Apr 05, 2023 3.260 3.305 3.210 3.295 31,242 +0.00(+0.15%)
Apr 04, 2023 3.370 3.378 3.270 3.290 97,385 -0.08(-2.37%)
Apr 03, 2023 3.330 3.390 3.280 3.370 83,269 +0.08(+2.43%)
Mar 31, 2023 3.280 3.290 3.150 3.290 83,392 +0.11(+3.46%)
Mar 30, 2023 3.200 3.230 3.170 3.180 60,540 +0.03(+0.95%)
Mar 29, 2023 3.160 3.200 3.140 3.150 28,036 +0.03(+0.96%)
Mar 28, 2023 3.150 3.180 3.060 3.120 130,276 -0.02(-0.79%)
Mar 27, 2023 3.130 3.200 3.130 3.145 56,494 +0.06(+1.78%)
Mar 24, 2023 3.180 3.180 3.060 3.090 115,995 -0.06(-1.90%)
Mar 23, 2023 3.190 3.250 3.120 3.150 55,161 -0.05(-1.56%)
Mar 22, 2023 3.160 3.310 3.140 3.200 148,286 +0.12(+3.90%)
Mar 21, 2023 3.160 3.176 3.050 3.080 75,226 -0.08(-2.53%)
Mar 20, 2023 3.060 3.160 3.050 3.160 97,811 +0.06(+1.94%)
Mar 17, 2023 3.100 3.190 3.083 3.100 93,918 -0.05(-1.59%)
Mar 16, 2023 3.130 3.210 3.060 3.150 167,729 +0.03(+0.96%)
Mar 15, 2023 3.190 3.200 3.110 3.120 115,688 -0.11(-3.41%)
Mar 14, 2023 3.250 3.350 3.189 3.230 176,307 -0.03(-0.92%)
Mar 13, 2023 3.300 3.320 3.190 3.260 317,322 -0.09(-2.69%)
Mar 10, 2023 3.380 3.450 3.270 3.350 288,651 -0.15(-4.29%)
Mar 09, 2023 3.760 3.810 3.460 3.500 497,892 -0.25(-6.67%)
Mar 08, 2023 3.360 3.980 3.360 3.750 959,932 +0.72(+23.76%)
Mar 07, 2023 3.180 3.180 3.030 3.030 100,105 -0.19(-5.90%)
Mar 06, 2023 3.170 3.260 3.160 3.220 77,096 +0.04(+1.26%)
Mar 03, 2023 3.160 3.225 3.120 3.180 81,437 +0.01(+0.32%)
Mar 02, 2023 3.160 3.220 3.160 3.170 26,843 -0.06(-1.86%)
Mar 01, 2023 3.230 3.263 3.160 3.230 63,265 -0.07(-2.12%)
Feb 28, 2023 3.310 3.390 3.250 3.300 81,973 +0.10(+3.12%)
Feb 27, 2023 3.210 3.210 3.116 3.200 104,024 -0.02(-0.62%)
Feb 24, 2023 3.330 3.330 3.170 3.220 46,175 -0.08(-2.42%)
Feb 23, 2023 3.440 3.440 3.250 3.300 79,117 +0.03(+0.92%)
Feb 22, 2023 3.230 3.300 3.222 3.270 36,439 +0.02(+0.62%)
Feb 21, 2023 3.370 3.370 3.230 3.250 73,664 -0.05(-1.52%)
Feb 17, 2023 3.490 3.490 3.200 3.300 253,718 -0.28(-7.82%)
Feb 16, 2023 3.580 3.590 3.490 3.580 82,104 +0.11(+3.17%)
Feb 15, 2023 3.510 3.510 3.400 3.470 120,585 -0.10(-2.80%)
Feb 14, 2023 3.560 3.610 3.480 3.570 80,132 -0.05(-1.38%)
Feb 13, 2023 3.600 3.630 3.550 3.620 142,766 -0.07(-1.90%)
Feb 10, 2023 3.840 3.840 3.650 3.690 352,479 -0.33(-8.21%)
Feb 09, 2023 4.350 4.350 4.020 4.020 255,319 -0.16(-3.83%)
Feb 08, 2023 4.120 4.260 4.060 4.180 327,836 +0.07(+1.70%)
Feb 07, 2023 3.960 4.120 3.950 4.110 142,807 +0.15(+3.79%)
Feb 06, 2023 3.780 4.060 3.780 3.960 399,893 +0.30(+8.20%)
Feb 03, 2023 3.600 3.710 3.580 3.660 94,373 +0.02(+0.55%)
Feb 02, 2023 3.630 3.676 3.590 3.640 79,937 +0.05(+1.39%)
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.