Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesoblast Ltd ADR (NQ: MESO )

7.168 -0.422 (-5.56%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.310 3.390 3.250 3.300 81,973 +0.10(+3.12%)
Feb 27, 2023 3.210 3.210 3.116 3.200 104,024 -0.02(-0.62%)
Feb 24, 2023 3.330 3.330 3.170 3.220 46,175 -0.08(-2.42%)
Feb 23, 2023 3.440 3.440 3.250 3.300 79,117 +0.03(+0.92%)
Feb 22, 2023 3.230 3.300 3.222 3.270 36,439 +0.02(+0.62%)
Feb 21, 2023 3.370 3.370 3.230 3.250 73,664 -0.05(-1.52%)
Feb 17, 2023 3.490 3.490 3.200 3.300 253,718 -0.28(-7.82%)
Feb 16, 2023 3.580 3.590 3.490 3.580 82,104 +0.11(+3.17%)
Feb 15, 2023 3.510 3.510 3.400 3.470 120,585 -0.10(-2.80%)
Feb 14, 2023 3.560 3.610 3.480 3.570 80,132 -0.05(-1.38%)
Feb 13, 2023 3.600 3.630 3.550 3.620 142,766 -0.07(-1.90%)
Feb 10, 2023 3.840 3.840 3.650 3.690 352,479 -0.33(-8.21%)
Feb 09, 2023 4.350 4.350 4.020 4.020 255,319 -0.16(-3.83%)
Feb 08, 2023 4.120 4.260 4.060 4.180 327,836 +0.07(+1.70%)
Feb 07, 2023 3.960 4.120 3.950 4.110 142,807 +0.15(+3.79%)
Feb 06, 2023 3.780 4.060 3.780 3.960 399,893 +0.30(+8.20%)
Feb 03, 2023 3.600 3.710 3.580 3.660 94,373 +0.02(+0.55%)
Feb 02, 2023 3.630 3.676 3.590 3.640 79,937 +0.05(+1.39%)
Feb 01, 2023 3.600 3.730 3.580 3.590 588,151 +0.29(+8.79%)
Jan 31, 2023 3.290 3.330 3.220 3.300 106,125 -0.01(-0.30%)
Jan 30, 2023 3.350 3.350 3.260 3.310 41,010 -0.02(-0.60%)
Jan 27, 2023 3.300 3.350 3.295 3.330 45,283 -0.01(-0.30%)
Jan 26, 2023 3.310 3.350 3.240 3.340 77,880 +0.02(+0.60%)
Jan 25, 2023 3.320 3.340 3.280 3.320 59,499 +0.02(+0.61%)
Jan 24, 2023 3.300 3.310 3.270 3.300 63,319 +0.05(+1.54%)
Jan 23, 2023 3.160 3.310 3.160 3.250 57,482 +0.06(+1.88%)
Jan 20, 2023 3.190 3.200 3.140 3.190 26,620 -0.04(-1.24%)
Jan 19, 2023 3.300 3.300 3.150 3.230 41,213 -0.04(-1.22%)
Jan 18, 2023 3.310 3.330 3.260 3.270 99,123 -0.02(-0.61%)
Jan 17, 2023 3.310 3.310 3.220 3.290 49,520 +0.01(+0.30%)
Jan 13, 2023 3.130 3.280 3.130 3.280 63,454 +0.14(+4.46%)
Jan 12, 2023 3.180 3.290 3.080 3.140 455,763 +0.09(+2.95%)
Jan 11, 2023 3.000 3.130 2.980 3.050 123,650 +0.05(+1.67%)
Jan 10, 2023 2.950 3.040 2.950 3.000 107,900 +0.05(+1.69%)
Jan 09, 2023 2.990 3.100 2.940 2.950 151,356 +0.01(+0.34%)
Jan 06, 2023 2.990 3.010 2.930 2.940 82,150 -0.01(-0.34%)
Jan 05, 2023 2.960 3.020 2.930 2.950 68,955 -0.03(-1.01%)
Jan 04, 2023 3.040 3.070 2.970 2.980 95,675 +0.04(+1.36%)
Jan 03, 2023 2.940 2.995 2.850 2.940 70,924 +0.03(+1.03%)
Dec 30, 2022 2.890 2.950 2.830 2.910 173,710 +0.05(+1.75%)
Dec 29, 2022 2.920 2.960 2.830 2.860 177,153 +0.00(+0.00%)
Dec 28, 2022 2.880 3.010 2.820 2.860 196,336 -0.09(-3.05%)
Dec 27, 2022 2.960 3.000 2.928 2.950 51,923 -0.03(-1.01%)
Dec 23, 2022 3.040 3.040 2.950 2.980 49,142 -0.11(-3.56%)
Dec 22, 2022 3.010 3.100 3.010 3.090 48,029 +0.02(+0.65%)
Dec 21, 2022 3.030 3.105 3.020 3.070 78,070 +0.10(+3.37%)
Dec 20, 2022 3.080 3.080 2.970 2.970 61,836 -0.07(-2.30%)
Dec 19, 2022 3.020 3.108 2.980 3.040 137,103 +0.02(+0.66%)
Dec 16, 2022 3.200 3.210 2.970 3.020 1,265,637 -0.11(-3.51%)
Dec 15, 2022 3.220 3.230 2.980 3.130 202,911 -0.17(-5.15%)
Dec 14, 2022 3.280 3.330 3.220 3.300 100,245 -0.03(-0.90%)
Dec 13, 2022 3.280 3.350 3.250 3.330 135,653 +0.10(+3.10%)
Dec 12, 2022 3.170 3.270 3.120 3.230 127,615 +0.11(+3.53%)
Dec 09, 2022 3.170 3.180 3.090 3.120 105,745 -0.09(-2.80%)
Dec 08, 2022 3.180 3.270 3.150 3.210 75,900 +0.02(+0.63%)
Dec 07, 2022 3.360 3.360 3.090 3.190 133,577 -0.21(-6.18%)
Dec 06, 2022 3.510 3.530 3.310 3.400 166,837 -0.21(-5.82%)
Dec 05, 2022 3.890 3.940 3.560 3.610 275,140 -0.06(-1.63%)
Dec 02, 2022 3.760 3.810 3.620 3.670 128,944 -0.02(-0.54%)
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.