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

Mesoblast Ltd ADR (NQ: MESO )

10.04 -0.14 (-1.38%)
Streaming Delayed Price Updated: 9:48 AM EST, Nov 22, 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 (%)
Nov 21, 2024 10.05 10.25 9.990 10.18 231,264 -0.15(-1.45%)
Nov 20, 2024 10.48 10.49 10.08 10.33 215,540 -0.49(-4.53%)
Nov 19, 2024 10.38 10.98 10.38 10.82 172,175 +0.19(+1.74%)
Nov 18, 2024 10.44 10.77 10.10 10.63 361,263 +0.60(+5.93%)
Nov 15, 2024 10.50 10.56 10.00 10.04 304,311 -1.28(-11.31%)
Nov 14, 2024 12.00 12.04 11.22 11.32 311,743 -0.38(-3.29%)
Nov 13, 2024 10.58 12.18 10.50 11.71 810,395 +1.76(+17.64%)
Nov 12, 2024 9.930 10.43 9.740 9.950 223,196 +0.21(+2.21%)
Nov 11, 2024 9.670 9.780 9.361 9.735 146,314 +0.55(+6.05%)
Nov 08, 2024 8.990 9.250 8.800 9.180 182,852 +0.54(+6.25%)
Nov 07, 2024 8.930 9.119 8.520 8.640 201,897 -0.09(-1.03%)
Nov 06, 2024 8.920 9.000 8.600 8.730 79,867 -0.04(-0.46%)
Nov 05, 2024 8.500 8.810 8.350 8.770 65,181 +0.43(+5.16%)
Nov 04, 2024 8.400 8.640 8.340 8.340 89,265 -0.14(-1.65%)
Nov 01, 2024 8.350 8.605 7.090 8.480 274,317 +0.10(+1.19%)
Oct 31, 2024 8.500 8.755 8.350 8.380 189,831 -0.43(-4.88%)
Oct 30, 2024 8.970 9.100 8.810 8.810 85,371 -0.25(-2.76%)
Oct 29, 2024 9.070 9.106 8.938 9.060 86,823 -0.05(-0.55%)
Oct 28, 2024 8.580 9.250 8.580 9.110 137,728 +0.53(+6.18%)
Oct 25, 2024 8.550 8.780 8.510 8.580 115,091 -0.09(-1.04%)
Oct 24, 2024 9.000 9.050 8.470 8.670 224,226 -0.70(-7.47%)
Oct 23, 2024 9.330 9.460 9.030 9.370 274,805 -0.07(-0.69%)
Oct 22, 2024 9.510 9.675 9.390 9.435 92,924 -0.21(-2.23%)
Oct 21, 2024 9.950 9.991 9.570 9.650 129,460 -0.31(-3.11%)
Oct 18, 2024 9.740 10.12 9.550 9.960 147,182 +0.03(+0.30%)
Oct 17, 2024 9.750 10.30 9.735 9.930 205,843 +0.52(+5.53%)
Oct 16, 2024 9.570 9.598 9.240 9.410 104,151 -0.21(-2.18%)
Oct 15, 2024 9.790 9.921 9.370 9.620 66,806 -0.31(-3.12%)
Oct 14, 2024 10.01 10.18 9.350 9.930 142,562 -0.15(-1.49%)
Oct 11, 2024 9.660 10.39 9.473 10.08 267,775 +0.75(+8.04%)
Oct 10, 2024 9.130 9.370 9.120 9.330 89,393 +0.14(+1.52%)
Oct 09, 2024 9.200 9.391 9.140 9.190 205,023 -0.36(-3.77%)
Oct 08, 2024 9.610 9.840 9.350 9.550 244,894 -0.44(-4.40%)
Oct 07, 2024 10.50 10.50 9.710 9.990 318,304 -0.82(-7.59%)
Oct 04, 2024 10.00 11.05 9.910 10.81 439,269 +1.26(+13.19%)
Oct 03, 2024 9.030 9.760 9.000 9.550 392,442 +0.79(+9.02%)
Oct 02, 2024 8.390 8.970 8.300 8.760 357,991 +0.49(+5.93%)
Oct 01, 2024 8.250 8.370 7.930 8.270 193,505 +0.10(+1.22%)
Sep 30, 2024 7.750 8.210 7.750 8.170 440,299 +0.57(+7.50%)
Sep 27, 2024 7.460 7.700 7.460 7.600 154,852 +0.18(+2.43%)
Sep 26, 2024 7.220 7.490 7.220 7.420 129,530 +0.44(+6.30%)
Sep 25, 2024 7.150 7.295 6.860 6.980 86,243 -0.29(-3.99%)
Sep 24, 2024 7.070 7.390 6.970 7.270 190,591 +0.53(+7.86%)
Sep 23, 2024 6.810 7.190 6.620 6.740 151,543 -0.11(-1.61%)
Sep 20, 2024 6.760 6.890 6.600 6.850 96,233 +0.44(+6.86%)
Sep 19, 2024 6.140 6.530 6.140 6.410 103,407 +0.22(+3.55%)
Sep 18, 2024 6.110 6.230 6.090 6.190 39,831 +0.09(+1.48%)
Sep 17, 2024 6.280 6.350 6.000 6.100 120,356 -0.05(-0.81%)
Sep 16, 2024 6.650 6.650 6.000 6.150 78,746 -0.07(-1.13%)
Sep 13, 2024 6.340 6.510 6.080 6.220 80,815 -0.15(-2.35%)
Sep 12, 2024 6.300 6.400 6.190 6.370 76,555 +0.19(+3.07%)
Sep 11, 2024 6.220 6.290 6.075 6.180 34,878 +0.08(+1.31%)
Sep 10, 2024 6.110 6.220 6.050 6.100 118,235 -0.04(-0.65%)
Sep 09, 2024 6.300 6.308 6.110 6.140 34,457 +0.04(+0.66%)
Sep 06, 2024 6.370 6.485 6.030 6.100 81,458 -0.31(-4.84%)
Sep 05, 2024 6.500 6.560 6.350 6.410 73,025 -0.14(-2.14%)
Sep 04, 2024 6.770 6.815 6.230 6.550 105,053 -0.40(-5.76%)
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.