Indicators

Mesoblast Ltd ADR (NQ: MESO )

7.590 -0.365 (-4.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019		6.930	6.930	6.930	0	+0.16(+2.36%)
Sep 27, 2019	6.810	6.810	6.710	6.770	17,400	-0.05(-0.73%)
Sep 26, 2019	6.750	6.850	6.750	6.820	16,467	+0.12(+1.79%)
Sep 25, 2019	6.690	6.760	6.660	6.700	22,576	+0.00(+0.00%)
Sep 24, 2019	6.900	6.900	6.657	6.700	24,852	-0.16(-2.33%)
Sep 23, 2019	6.870	6.950	6.850	6.860	19,237	+0.08(+1.18%)
Sep 20, 2019	6.950	6.980	6.760	6.780	30,300	-0.08(-1.09%)
Sep 19, 2019	6.890	6.890	6.660	6.855	121,662	-0.24(-3.45%)
Sep 18, 2019	7.370	7.370	7.060	7.100	64,673	-0.28(-3.79%)
Sep 17, 2019	7.500	7.500	7.220	7.380	78,785	-0.04(-0.54%)
Sep 16, 2019	7.300	7.590	7.300	7.420	81,359	+0.19(+2.63%)
Sep 13, 2019	7.000	7.350	7.000	7.230	111,700	+0.48(+7.11%)
Sep 12, 2019	6.680	6.800	6.620	6.750	89,544	+0.21(+3.21%)
Sep 11, 2019	6.290	6.653	6.250	6.540	239,788	+0.46(+7.57%)
Sep 10, 2019	5.750	6.140	5.720	6.080	435,232	+1.05(+20.87%)
Sep 09, 2019	5.018	5.080	5.000	5.030	23,675	-0.01(-0.20%)
Sep 06, 2019	5.040	5.100	4.980	5.040	47,400	+0.04(+0.80%)
Sep 05, 2019	5.050	5.060	4.970	5.000	24,711	+0.05(+1.01%)
Sep 04, 2019	4.850	4.950	4.820	4.950	15,011	+0.12(+2.48%)

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.