Skip to main content

Mesoblast Ltd ADR (NQ: MESO )

6.190 +0.090 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 19.20 19.20 19.20 0 +0.14(+0.73%)
Feb 24, 2021 20.42 20.42 18.98 19.06 275,091 -1.16(-5.74%)
Feb 23, 2021 20.36 20.50 19.24 20.22 308,209 -0.30(-1.46%)
Feb 22, 2021 20.58 21.04 20.32 20.52 106,648 -0.08(-0.39%)
Feb 19, 2021 20.50 20.98 20.44 20.60 87,250 -0.04(-0.19%)
Feb 18, 2021 20.94 21.36 20.22 20.64 138,013 -0.20(-0.96%)
Feb 17, 2021 21.48 21.50 20.42 20.84 148,255 +0.48(+2.36%)
Feb 16, 2021 21.34 21.34 20.36 20.36 235,287 -0.84(-3.96%)
Feb 12, 2021 20.38 22.66 20.24 21.20 647,100 -0.70(-3.20%)
Feb 11, 2021 22.92 23.38 20.84 21.90 972,185 +2.08(+10.49%)
Feb 10, 2021 19.98 20.20 19.44 19.82 230,759 -0.24(-1.20%)
Feb 09, 2021 20.36 20.38 19.90 20.06 91,989 -0.52(-2.53%)
Feb 08, 2021 19.76 20.80 19.70 20.58 209,336 +1.36(+7.08%)
Feb 05, 2021 19.10 19.42 18.90 19.22 76,950 +0.24(+1.26%)
Feb 04, 2021 19.08 19.20 18.88 18.98 69,561 -0.22(-1.15%)
Feb 03, 2021 19.22 19.32 18.90 19.20 84,739 +0.20(+1.05%)
Feb 02, 2021 19.16 19.28 18.78 19.00 127,882 -0.24(-1.25%)
Feb 01, 2021 18.68 19.36 18.42 19.24 216,532 +1.26(+7.01%)
Jan 29, 2021 18.32 18.58 17.80 17.98 223,100 -0.44(-2.39%)
Jan 28, 2021 17.78 18.58 17.72 18.42 160,426 +0.54(+3.02%)
Jan 27, 2021 18.00 18.38 17.54 17.88 167,767 -0.46(-2.51%)
Jan 26, 2021 18.40 18.54 18.20 18.34 193,291 -0.02(-0.11%)
Jan 25, 2021 18.78 18.78 18.28 18.36 149,780 -0.14(-0.76%)
Jan 22, 2021 18.70 19.10 18.36 18.50 228,100 -0.46(-2.43%)
Jan 21, 2021 19.02 19.20 18.64 18.96 164,813 -0.06(-0.32%)
Jan 20, 2021 18.76 19.32 18.48 19.02 193,558 +0.12(+0.63%)
Jan 19, 2021 19.70 19.72 18.54 18.90 601,768 -0.54(-2.78%)
Jan 15, 2021 20.64 20.72 19.16 19.44 453,150 -0.22(-1.12%)
Jan 14, 2021 19.98 19.98 19.52 19.66 405,783 -0.62(-3.06%)
Jan 13, 2021 19.68 20.84 19.20 20.28 517,887 -0.20(-0.98%)
Jan 12, 2021 20.54 20.60 19.66 20.48 960,110 -2.32(-10.18%)
Jan 11, 2021 25.82 27.40 22.70 22.80 7,587,914 +5.48(+31.64%)
Jan 08, 2021 17.80 17.82 16.90 17.32 147,450 -0.52(-2.91%)
Jan 07, 2021 17.90 17.94 17.50 17.84 124,198 +0.00(+0.00%)
Jan 06, 2021 17.50 18.40 17.46 17.84 155,367 +0.38(+2.18%)
Jan 05, 2021 17.04 17.88 17.04 17.46 249,071 +0.44(+2.59%)
Jan 04, 2021 17.10 17.46 16.70 17.02 125,288 +0.04(+0.24%)
Dec 31, 2020 16.98 16.98 16.98 123,485 -0.08(-0.47%)
Dec 30, 2020 17.30 17.36 16.90 17.06 123,485 -0.14(-0.81%)
Dec 29, 2020 17.72 17.72 16.72 17.20 222,297 -0.40(-2.27%)
Dec 28, 2020 17.50 17.88 17.38 17.60 230,098 +0.14(+0.80%)
Dec 24, 2020 17.80 18.20 17.38 17.46 125,000 -0.40(-2.24%)
Dec 23, 2020 17.50 18.06 17.20 17.86 460,968 +1.44(+8.77%)
Dec 22, 2020 16.50 16.70 16.00 16.42 501,273 -0.76(-4.42%)
Dec 21, 2020 17.98 17.98 16.86 17.18 625,012 -1.36(-7.34%)
Dec 18, 2020 16.40 19.40 16.00 18.54 2,359,400 -8.60(-31.69%)
Dec 15, 2020 27.14 27.14 27.14 0 -6.64(-19.66%)
Dec 14, 2020 34.40 34.40 33.60 33.78 111,120 -0.14(-0.41%)
Dec 11, 2020 34.38 34.42 33.66 33.92 98,100 +0.34(+1.01%)
Dec 10, 2020 33.70 33.90 32.79 33.58 71,477 -0.40(-1.18%)
Dec 09, 2020 34.18 34.74 33.00 33.98 178,908 +0.40(+1.19%)
Dec 08, 2020 33.28 33.86 32.90 33.58 123,167 +0.50(+1.51%)
Dec 07, 2020 33.26 33.40 32.40 33.08 125,227 +0.88(+2.73%)
Dec 04, 2020 30.10 32.21 30.10 32.20 186,650 +0.72(+2.29%)
Dec 03, 2020 31.50 32.10 31.30 31.48 90,940 -0.20(-0.63%)
Dec 02, 2020 33.02 33.32 31.22 31.68 399,940 +1.44(+4.76%)
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.