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

Mesoblast Ltd ADR (NQ: MESO )

7.270 -0.320 (-4.22%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 9, 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 30, 2022 2.890 2.950 2.830 2.910 173,710 +0.05(+1.75%)
Dec 29, 2022 2.920 2.960 2.830 2.860 177,153 +0.00(+0.00%)
Dec 28, 2022 2.880 3.010 2.820 2.860 196,336 -0.09(-3.05%)
Dec 27, 2022 2.960 3.000 2.928 2.950 51,923 -0.03(-1.01%)
Dec 23, 2022 3.040 3.040 2.950 2.980 49,142 -0.11(-3.56%)
Dec 22, 2022 3.010 3.100 3.010 3.090 48,029 +0.02(+0.65%)
Dec 21, 2022 3.030 3.105 3.020 3.070 78,070 +0.10(+3.37%)
Dec 20, 2022 3.080 3.080 2.970 2.970 61,836 -0.07(-2.30%)
Dec 19, 2022 3.020 3.108 2.980 3.040 137,103 +0.02(+0.66%)
Dec 16, 2022 3.200 3.210 2.970 3.020 1,265,637 -0.11(-3.51%)
Dec 15, 2022 3.220 3.230 2.980 3.130 202,911 -0.17(-5.15%)
Dec 14, 2022 3.280 3.330 3.220 3.300 100,245 -0.03(-0.90%)
Dec 13, 2022 3.280 3.350 3.250 3.330 135,653 +0.10(+3.10%)
Dec 12, 2022 3.170 3.270 3.120 3.230 127,615 +0.11(+3.53%)
Dec 09, 2022 3.170 3.180 3.090 3.120 105,745 -0.09(-2.80%)
Dec 08, 2022 3.180 3.270 3.150 3.210 75,900 +0.02(+0.63%)
Dec 07, 2022 3.360 3.360 3.090 3.190 133,577 -0.21(-6.18%)
Dec 06, 2022 3.510 3.530 3.310 3.400 166,837 -0.21(-5.82%)
Dec 05, 2022 3.890 3.940 3.560 3.610 275,140 -0.06(-1.63%)
Dec 02, 2022 3.760 3.810 3.620 3.670 128,944 -0.02(-0.54%)
Dec 01, 2022 3.740 3.787 3.630 3.690 94,916 -0.01(-0.27%)
Nov 30, 2022 3.400 3.720 3.360 3.700 274,880 +0.50(+15.62%)
Nov 29, 2022 3.320 3.330 3.190 3.200 29,978 -0.01(-0.31%)
Nov 28, 2022 3.330 3.370 3.175 3.210 88,169 -0.12(-3.60%)
Nov 25, 2022 3.310 3.380 3.310 3.330 56,724 -0.01(-0.30%)
Nov 23, 2022 3.350 3.355 3.240 3.340 83,834 +0.09(+2.77%)
Nov 22, 2022 3.310 3.380 3.200 3.250 65,589 -0.01(-0.31%)
Nov 21, 2022 3.260 3.330 3.210 3.260 132,540 +0.17(+5.50%)
Nov 18, 2022 3.080 3.170 3.070 3.090 83,948 +0.01(+0.32%)
Nov 17, 2022 3.150 3.180 2.957 3.080 63,924 -0.15(-4.64%)
Nov 16, 2022 3.310 3.310 3.220 3.230 36,601 -0.04(-1.22%)
Nov 15, 2022 3.160 3.380 3.160 3.270 137,849 +0.14(+4.47%)
Nov 14, 2022 3.100 3.200 3.055 3.130 83,300 -0.04(-1.26%)
Nov 11, 2022 3.020 3.170 2.950 3.170 50,224 +0.14(+4.62%)
Nov 10, 2022 2.870 3.083 2.870 3.030 66,148 +0.21(+7.45%)
Nov 09, 2022 2.880 2.930 2.780 2.820 39,452 -0.12(-4.08%)
Nov 08, 2022 2.980 3.030 2.860 2.940 32,035 -0.06(-2.00%)
Nov 07, 2022 3.100 3.100 2.940 3.000 51,293 -0.01(-0.33%)
Nov 04, 2022 3.040 3.100 2.960 3.010 76,382 +0.02(+0.67%)
Nov 03, 2022 2.850 2.990 2.850 2.990 80,751 +0.11(+3.82%)
Nov 02, 2022 2.980 3.000 2.860 2.880 59,118 -0.12(-4.00%)
Nov 01, 2022 2.990 3.100 2.940 3.000 71,829 +0.09(+3.09%)
Oct 31, 2022 2.920 2.920 2.760 2.910 48,434 +0.02(+0.69%)
Oct 28, 2022 2.900 3.000 2.780 2.890 78,318 -0.07(-2.36%)
Oct 27, 2022 3.000 3.000 2.860 2.960 64,076 -0.09(-2.95%)
Oct 26, 2022 2.960 3.110 2.960 3.050 81,022 +0.05(+1.67%)
Oct 25, 2022 2.960 3.120 2.920 3.000 58,623 +0.00(+0.00%)
Oct 24, 2022 3.100 3.100 2.980 3.000 57,579 -0.17(-5.36%)
Oct 21, 2022 3.100 3.170 3.020 3.170 32,687 +0.05(+1.60%)
Oct 20, 2022 3.130 3.180 3.050 3.120 44,419 -0.04(-1.27%)
Oct 19, 2022 3.280 3.280 3.140 3.160 21,219 -0.04(-1.25%)
Oct 18, 2022 3.180 3.270 3.150 3.200 40,677 +0.02(+0.63%)
Oct 17, 2022 3.210 3.233 3.165 3.180 21,815 +0.07(+2.25%)
Oct 14, 2022 3.230 3.230 3.110 3.110 41,287 -0.14(-4.31%)
Oct 13, 2022 3.100 3.270 3.060 3.250 52,612 +0.02(+0.62%)
Oct 12, 2022 3.260 3.260 3.186 3.230 47,382 -0.08(-2.42%)
Oct 11, 2022 3.250 3.370 3.220 3.310 55,999 +0.05(+1.53%)
Oct 10, 2022 3.400 3.400 3.195 3.260 110,372 +0.15(+4.82%)
Oct 07, 2022 3.140 3.210 3.088 3.110 77,476 +0.12(+4.01%)
Oct 06, 2022 3.050 3.080 2.970 2.990 59,362 +0.01(+0.34%)
Oct 05, 2022 2.830 3.020 2.790 2.980 81,180 +0.19(+6.81%)
Oct 04, 2022 2.790 2.860 2.750 2.790 42,203 +0.06(+2.20%)
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.