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 (%)
Apr 30, 2021 15.02 17.98 14.80 15.32 1,286,850 +0.88(+6.09%)
Apr 29, 2021 14.80 14.90 14.44 14.44 231,003 -0.20(-1.37%)
Apr 28, 2021 14.82 14.98 14.44 14.64 106,737 -0.18(-1.21%)
Apr 27, 2021 15.58 15.58 14.62 14.82 270,397 -1.42(-8.74%)
Apr 26, 2021 16.48 16.58 16.12 16.24 97,384 -0.32(-1.93%)
Apr 23, 2021 17.00 17.06 16.36 16.56 98,700 -0.46(-2.70%)
Apr 22, 2021 17.58 17.58 17.02 17.02 48,758 -0.68(-3.84%)
Apr 21, 2021 17.06 17.80 17.02 17.70 26,150 +0.60(+3.51%)
Apr 20, 2021 17.38 17.60 17.00 17.10 47,597 -0.52(-2.95%)
Apr 19, 2021 17.94 18.14 17.34 17.62 40,973 -0.26(-1.45%)
Apr 16, 2021 17.88 18.22 17.54 17.88 37,300 -0.12(-0.67%)
Apr 15, 2021 17.48 18.18 17.28 18.00 132,525 +0.60(+3.45%)
Apr 14, 2021 17.34 17.84 17.20 17.40 50,052 +0.12(+0.69%)
Apr 13, 2021 17.06 17.38 17.04 17.28 53,857 +0.38(+2.25%)
Apr 12, 2021 16.82 17.22 16.72 16.90 63,116 -0.12(-0.71%)
Apr 09, 2021 17.12 17.24 16.78 17.02 47,600 -0.10(-0.58%)
Apr 08, 2021 17.12 17.54 17.04 17.12 54,371 +0.20(+1.18%)
Apr 07, 2021 17.58 17.86 16.82 16.92 135,607 +0.02(+0.12%)
Apr 06, 2021 16.80 17.36 16.64 16.90 97,306 +0.38(+2.30%)
Apr 05, 2021 16.86 17.20 16.20 16.52 77,878 -0.10(-0.60%)
Apr 01, 2021 16.64 17.10 16.38 16.62 64,500 +0.08(+0.48%)
Mar 31, 2021 16.54 16.92 16.22 16.54 85,866 +0.02(+0.12%)
Mar 30, 2021 16.90 17.08 16.28 16.52 148,517 -0.58(-3.39%)
Mar 29, 2021 17.16 17.54 16.98 17.10 37,690 -0.24(-1.38%)
Mar 26, 2021 17.28 17.44 16.94 17.34 47,350 +0.44(+2.60%)
Mar 25, 2021 17.76 17.94 16.68 16.90 150,582 -0.78(-4.41%)
Mar 24, 2021 18.54 18.54 17.52 17.68 96,700 -0.58(-3.18%)
Mar 23, 2021 18.62 18.78 18.18 18.26 105,669 -0.36(-1.93%)
Mar 22, 2021 18.70 18.98 18.22 18.62 48,679 -0.04(-0.21%)
Mar 19, 2021 18.88 18.96 18.36 18.66 48,550 +0.08(+0.43%)
Mar 18, 2021 19.26 19.26 18.50 18.58 67,348 -0.86(-4.42%)
Mar 17, 2021 18.94 19.58 18.74 19.44 51,480 +0.32(+1.67%)
Mar 16, 2021 19.42 19.74 18.80 19.12 120,636 -0.16(-0.83%)
Mar 15, 2021 18.78 19.40 18.64 19.28 77,782 +0.62(+3.32%)
Mar 12, 2021 18.20 18.74 18.08 18.66 119,400 +0.40(+2.19%)
Mar 11, 2021 18.44 18.58 18.08 18.26 116,744 +0.14(+0.77%)
Mar 10, 2021 17.78 18.46 17.60 18.12 128,331 +0.52(+2.95%)
Mar 09, 2021 17.34 17.72 17.06 17.60 183,928 +0.16(+0.92%)
Mar 08, 2021 18.18 18.26 17.42 17.44 118,756 -0.90(-4.91%)
Mar 05, 2021 18.20 18.60 17.50 18.34 109,450 -0.02(-0.11%)
Mar 04, 2021 18.16 18.98 17.82 18.36 131,178 +0.06(+0.33%)
Mar 03, 2021 18.74 18.82 18.04 18.30 141,692 -0.22(-1.19%)
Mar 02, 2021 19.00 19.50 18.30 18.52 215,185 -0.68(-3.54%)
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%)
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.