Indicators

Mesoblast Ltd ADR (NQ: MESO )

7.290 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	9.160	9.290	8.900	8.990	446,200	-0.22(-2.39%)
Jan 28, 2021	8.890	9.290	8.860	9.210	320,852	+0.27(+3.02%)
Jan 27, 2021	9.000	9.190	8.770	8.940	335,534	-0.23(-2.51%)
Jan 26, 2021	9.200	9.270	9.100	9.170	386,582	-0.01(-0.11%)
Jan 25, 2021	9.390	9.390	9.140	9.180	299,560	-0.07(-0.76%)
Jan 22, 2021	9.350	9.550	9.182	9.250	456,200	-0.23(-2.43%)
Jan 21, 2021	9.510	9.600	9.320	9.480	329,626	-0.03(-0.32%)
Jan 20, 2021	9.380	9.660	9.240	9.510	387,117	+0.06(+0.63%)
Jan 19, 2021	9.850	9.860	9.270	9.450	1,203,537	-0.27(-2.78%)
Jan 15, 2021	10.32	10.36	9.580	9.720	906,300	-0.11(-1.12%)
Jan 14, 2021	9.990	9.990	9.760	9.830	811,567	-0.31(-3.06%)
Jan 13, 2021	9.840	10.42	9.600	10.14	1,035,774	-0.10(-0.98%)
Jan 12, 2021	10.27	10.30	9.830	10.24	1,920,221	-1.16(-10.18%)
Jan 11, 2021	12.91	13.70	11.35	11.40	15,175,829	+2.74(+31.64%)
Jan 08, 2021	8.900	8.910	8.450	8.660	294,900	-0.26(-2.91%)
Jan 07, 2021	8.950	8.970	8.750	8.920	248,396	+0.00(+0.00%)
Jan 06, 2021	8.750	9.200	8.730	8.920	310,735	+0.19(+2.18%)
Jan 05, 2021	8.520	8.940	8.520	8.730	498,143	+0.22(+2.59%)

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.