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 (%)
Nov 30, 2021 12.18 12.21 11.82 12.10 49,760 +0.02(+0.17%)
Nov 29, 2021 12.50 12.68 12.00 12.08 98,139 -0.30(-2.42%)
Nov 26, 2021 12.58 12.60 12.02 12.38 68,807 -0.38(-2.98%)
Nov 24, 2021 12.72 12.77 12.50 12.76 46,719 -0.18(-1.39%)
Nov 23, 2021 12.64 13.84 12.54 12.94 215,047 +0.44(+3.52%)
Nov 22, 2021 12.34 12.54 12.29 12.50 79,725 +0.02(+0.16%)
Nov 19, 2021 12.60 12.64 12.40 12.48 31,396 -0.16(-1.27%)
Nov 18, 2021 13.30 12.76 12.58 12.64 42,426 -0.66(-4.96%)
Nov 17, 2021 13.06 13.30 12.94 13.30 68,761 +0.46(+3.58%)
Nov 16, 2021 13.40 13.46 12.68 12.84 156,947 -1.34(-9.45%)
Nov 15, 2021 13.42 14.55 13.42 14.18 281,766 +1.64(+13.08%)
Nov 12, 2021 12.14 12.58 12.14 12.54 31,562 +0.40(+3.29%)
Nov 11, 2021 12.18 12.36 12.02 12.14 40,926 -0.22(-1.78%)
Nov 10, 2021 12.48 12.36 21,616 -0.18(-1.44%)
Nov 09, 2021 12.66 12.73 12.44 12.54 59,471 -0.12(-0.95%)
Nov 08, 2021 12.78 12.78 12.44 12.66 81,209 -0.06(-0.47%)
Nov 05, 2021 12.74 12.90 12.50 12.72 57,439 -0.06(-0.47%)
Nov 04, 2021 12.40 12.80 12.30 12.78 103,997 +0.30(+2.40%)
Nov 03, 2021 12.20 12.48 12.16 12.48 23,057 +0.44(+3.65%)
Nov 02, 2021 12.12 12.16 11.92 12.04 56,279 -0.12(-0.99%)
Nov 01, 2021 12.16 12.30 12.10 12.16 25,253 +0.06(+0.50%)
Oct 29, 2021 11.96 12.14 11.96 12.10 11,559 +0.08(+0.67%)
Oct 28, 2021 12.10 12.10 11.94 12.02 16,389 -0.10(-0.83%)
Oct 27, 2021 12.36 12.36 12.06 12.12 19,587 -0.36(-2.88%)
Oct 26, 2021 12.68 12.48 52,347 -0.12(-0.95%)
Oct 25, 2021 12.54 12.78 12.50 12.60 35,539 -0.08(-0.63%)
Oct 22, 2021 12.68 12.70 12.42 12.68 25,065 +0.08(+0.63%)
Oct 21, 2021 12.46 12.70 12.46 12.60 23,381 +0.14(+1.12%)
Oct 20, 2021 12.38 12.58 12.30 12.46 29,008 +0.18(+1.47%)
Oct 19, 2021 11.66 12.45 11.62 12.28 106,130 +0.82(+7.16%)
Oct 18, 2021 11.50 11.66 11.36 11.46 89,239 +0.10(+0.88%)
Oct 15, 2021 11.68 11.76 11.34 11.36 55,931 -0.28(-2.41%)
Oct 14, 2021 11.64 11.76 11.58 11.64 53,429 +0.24(+2.11%)
Oct 13, 2021 11.34 11.54 11.28 11.40 36,892 +0.16(+1.42%)
Oct 12, 2021 11.12 11.30 11.04 11.24 32,516 +0.16(+1.44%)
Oct 11, 2021 11.20 11.28 11.06 11.08 59,661 -0.24(-2.12%)
Oct 08, 2021 11.30 11.44 11.22 11.32 46,850 +0.04(+0.35%)
Oct 07, 2021 11.30 11.48 11.24 11.28 72,464 +0.18(+1.62%)
Oct 06, 2021 11.28 11.28 11.04 11.10 63,736 -0.34(-2.97%)
Oct 05, 2021 11.66 11.68 11.42 11.44 70,320 -0.32(-2.72%)
Oct 04, 2021 11.82 11.94 11.66 11.76 36,161 -0.14(-1.18%)
Oct 01, 2021 12.02 12.06 11.80 11.90 35,864 -0.12(-1.00%)
Sep 30, 2021 11.88 12.22 11.88 12.02 34,184 +0.10(+0.84%)
Sep 29, 2021 12.16 12.16 11.90 11.92 38,332 -0.10(-0.83%)
Sep 28, 2021 12.40 12.40 12.02 12.02 28,431 -0.56(-4.45%)
Sep 27, 2021 12.52 12.58 12.34 12.58 22,794 +0.18(+1.45%)
Sep 24, 2021 12.46 12.58 12.30 12.40 26,853 -0.20(-1.59%)
Sep 23, 2021 12.40 12.60 12.32 12.60 35,022 +0.52(+4.30%)
Sep 22, 2021 12.16 12.16 11.96 12.08 27,820 +0.10(+0.83%)
Sep 21, 2021 11.90 12.10 11.90 11.98 55,173 +0.24(+2.04%)
Sep 20, 2021 12.06 12.14 11.66 11.74 104,167 -0.60(-4.86%)
Sep 17, 2021 12.54 12.60 12.21 12.34 98,337 -0.36(-2.83%)
Sep 16, 2021 12.60 12.74 12.60 12.70 56,332 +0.00(+0.00%)
Sep 15, 2021 12.70 12.84 12.60 12.70 83,905 -0.02(-0.16%)
Sep 14, 2021 12.88 12.88 12.60 12.72 108,566 -0.10(-0.78%)
Sep 13, 2021 12.60 12.88 12.40 12.82 137,027 +0.36(+2.89%)
Sep 10, 2021 12.38 12.66 12.28 12.46 59,165 +0.26(+2.13%)
Sep 09, 2021 12.94 12.94 12.18 12.20 245,813 -0.82(-6.30%)
Sep 08, 2021 12.94 13.16 12.72 13.02 38,509 -0.06(-0.46%)
Sep 07, 2021 12.90 13.24 12.60 13.08 102,018 +0.34(+2.67%)
Sep 03, 2021 12.42 12.82 12.42 12.74 93,192 +0.48(+3.92%)
Sep 02, 2021 12.24 12.30 12.10 12.26 162,357 +0.16(+1.32%)
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.