Indicators

Mesoblast Ltd ADR (NQ: MESO )

7.350 +0.330 (+4.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.790	3.868	3.658	3.670	38,315	-0.01(-0.27%)
Apr 28, 2022	3.560	3.755	3.560	3.680	72,234	+0.03(+0.82%)
Apr 27, 2022	3.780	3.790	3.650	3.650	89,889	-0.15(-3.95%)
Apr 26, 2022	3.860	3.870	3.770	3.800	44,453	-0.15(-3.80%)
Apr 25, 2022	3.880	3.990	3.810	3.950	79,989	+0.08(+2.07%)
Apr 22, 2022	4.020	4.045	3.830	3.870	49,808	-0.13(-3.25%)
Apr 21, 2022	4.110	4.135	3.960	4.000	62,931	-0.08(-1.96%)
Apr 20, 2022	4.130	4.210	4.060	4.080	97,865	-0.05(-1.21%)
Apr 19, 2022	4.400	4.421	4.030	4.130	191,195	-0.08(-1.90%)
Apr 18, 2022	4.250	4.386	4.170	4.210	31,499	-0.09(-2.09%)
Apr 14, 2022	4.330	4.427	4.270	4.300	49,872	-0.06(-1.38%)
Apr 13, 2022	4.240	4.370	4.230	4.360	27,593	+0.08(+1.87%)
Apr 12, 2022	4.310	4.430	4.230	4.280	43,823	-0.03(-0.70%)
Apr 11, 2022	4.290	4.340	4.270	4.310	35,220	-0.04(-0.92%)
Apr 08, 2022	4.280	4.430	4.230	4.350	82,799	+0.01(+0.23%)
Apr 07, 2022	4.380	4.401	4.270	4.340	44,824	-0.10(-2.25%)
Apr 06, 2022	4.480	4.480	4.320	4.440	83,207	-0.10(-2.20%)
Apr 05, 2022	4.510	4.650	4.510	4.540	63,140	+0.11(+2.48%)
Apr 04, 2022	4.330	4.510	4.330	4.430	87,886	+0.13(+3.02%)

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.