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

Mesoblast Ltd ADR (NQ: MESO )

7.164 -0.046 (-0.63%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 2, 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 (%)
Apr 30, 2019 6.000 6.000 5.800 5.875 71,877 -0.00(-0.09%)
Apr 29, 2019 5.670 5.920 5.670 5.880 75,891 +0.25(+4.49%)
Apr 26, 2019 5.570 5.650 5.490 5.628 89,300 +0.12(+2.13%)
Apr 25, 2019 5.480 5.510 5.410 5.510 44,571 +0.03(+0.55%)
Apr 24, 2019 5.550 5.550 5.410 5.480 51,964 -0.03(-0.54%)
Apr 23, 2019 5.470 5.530 5.430 5.510 30,534 +0.06(+1.10%)
Apr 22, 2019 5.580 5.580 5.280 5.450 39,339 -0.07(-1.27%)
Apr 18, 2019 5.670 5.670 5.450 5.520 66,800 +0.03(+0.55%)
Apr 17, 2019 5.850 5.850 5.490 5.490 39,709 -0.25(-4.36%)
Apr 16, 2019 5.750 5.970 5.720 5.740 105,676 +0.00(+0.00%)
Apr 15, 2019 5.560 5.860 5.560 5.740 64,976 +0.22(+3.99%)
Apr 12, 2019 5.450 5.530 5.350 5.520 37,300 +0.20(+3.76%)
Apr 11, 2019 5.410 5.500 5.290 5.320 21,048 -0.19(-3.45%)
Apr 10, 2019 5.520 5.540 5.460 5.510 29,314 +0.09(+1.66%)
Apr 09, 2019 5.570 5.570 5.300 5.420 68,100 -0.10(-1.81%)
Apr 08, 2019 5.300 5.550 5.300 5.520 56,856 +0.32(+6.15%)
Apr 05, 2019 5.230 5.300 5.158 5.200 39,800 -0.06(-1.14%)
Apr 04, 2019 5.390 5.390 5.156 5.260 92,891 -0.22(-4.00%)
Apr 03, 2019 5.600 5.600 5.350 5.479 56,509 -0.13(-2.34%)
Apr 02, 2019 5.670 5.735 5.570 5.610 69,517 +0.03(+0.54%)
Apr 01, 2019 5.280 5.655 5.280 5.580 117,562 +0.33(+6.29%)
Mar 29, 2019 5.110 5.310 5.110 5.250 83,600 +0.11(+2.14%)
Mar 28, 2019 5.070 5.140 4.950 5.140 60,439 +0.14(+2.80%)
Mar 27, 2019 5.010 5.029 4.950 5.000 73,227 -0.14(-2.72%)
Mar 26, 2019 4.870 5.140 4.870 5.140 76,101 +0.29(+5.98%)
Mar 25, 2019 5.030 5.030 4.850 4.850 67,040 +0.00(+0.00%)
Mar 22, 2019 4.930 4.943 4.800 4.850 64,700 -0.01(-0.21%)
Mar 21, 2019 4.980 4.980 4.761 4.860 52,302 +0.07(+1.46%)
Mar 20, 2019 4.990 4.990 4.650 4.790 143,746 -0.43(-8.24%)
Mar 19, 2019 5.370 5.530 5.150 5.220 157,922 +0.05(+0.97%)
Mar 18, 2019 4.640 5.250 4.640 5.170 340,050 +0.79(+18.04%)
Mar 15, 2019 4.500 4.500 4.380 4.380 73,900 +0.08(+1.86%)
Mar 14, 2019 4.400 4.400 4.300 4.300 52,631 -0.14(-3.15%)
Mar 13, 2019 4.320 4.550 4.300 4.440 101,292 +0.12(+2.78%)
Mar 12, 2019 4.270 4.370 4.170 4.320 68,923 +0.10(+2.37%)
Mar 11, 2019 4.250 4.280 4.200 4.220 50,081 -0.03(-0.71%)
Mar 08, 2019 4.250 4.270 4.180 4.250 14,400 +0.00(+0.00%)
Mar 07, 2019 4.280 4.300 4.210 4.250 23,886 +0.01(+0.24%)
Mar 06, 2019 4.380 4.380 4.190 4.240 34,495 -0.11(-2.53%)
Mar 05, 2019 4.320 4.425 4.280 4.350 25,390 +0.09(+2.11%)
Mar 04, 2019 4.330 4.330 4.230 4.260 28,648 -0.07(-1.62%)
Mar 01, 2019 4.480 4.610 4.330 4.330 36,400 -0.05(-1.14%)
Feb 28, 2019 4.580 4.580 4.350 4.380 41,489 -0.25(-5.40%)
Feb 27, 2019 4.660 4.660 4.540 4.630 31,003 -0.03(-0.64%)
Feb 26, 2019 4.510 4.787 4.470 4.660 81,106 +0.14(+3.10%)
Feb 25, 2019 4.610 4.640 4.500 4.520 81,874 +0.08(+1.80%)
Feb 22, 2019 4.220 4.480 4.210 4.440 75,000 +0.25(+5.97%)
Feb 21, 2019 4.320 4.320 4.150 4.190 70,428 -0.07(-1.64%)
Feb 20, 2019 4.370 4.370 4.250 4.260 65,969 +0.06(+1.43%)
Feb 19, 2019 4.360 4.360 4.150 4.200 43,751 -0.03(-0.71%)
Feb 15, 2019 4.210 4.310 4.200 4.230 10,600 +0.00(+0.00%)
Feb 14, 2019 4.200 4.250 4.180 4.230 19,735 -0.04(-0.94%)
Feb 13, 2019 4.260 4.300 4.200 4.270 39,354 +0.05(+1.18%)
Feb 12, 2019 4.253 4.253 4.140 4.220 22,834 +0.02(+0.48%)
Feb 11, 2019 4.330 4.330 4.180 4.200 37,970 -0.07(-1.64%)
Feb 08, 2019 4.140 4.270 4.140 4.270 26,100 +0.05(+1.18%)
Feb 07, 2019 4.310 4.310 4.180 4.220 24,787 -0.04(-0.94%)
Feb 06, 2019 4.460 4.460 4.255 4.260 54,755 -0.06(-1.41%)
Feb 05, 2019 4.300 4.470 4.245 4.321 66,777 +0.01(+0.26%)
Feb 04, 2019 4.440 4.440 4.250 4.310 37,971 -0.13(-2.93%)
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.