Indicators

Mesoblast Ltd ADR (NQ: MESO )

8.170 +0.010 (+0.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.930	4.070		4.040	82,711	+0.19(+4.94%)
Jan 28, 2022	3.820	3.850	3.730	3.850	118,693	-0.11(-2.78%)
Jan 27, 2022	4.020	4.040	3.910	3.960	105,338	-0.04(-1.00%)
Jan 26, 2022	4.130	4.290	3.950	4.000	146,404	-0.12(-2.91%)
Jan 25, 2022	4.030	4.160	4.010	4.120	47,270	-0.03(-0.72%)
Jan 24, 2022	4.020	4.150	3.915	4.150	174,803	-0.04(-0.95%)
Jan 21, 2022	4.340	4.340	4.110	4.190	131,592	-0.24(-5.42%)
Jan 20, 2022	4.480	4.610	4.420	4.430	37,651	-0.09(-1.99%)
Jan 19, 2022	4.560	4.630	4.520	4.520	63,082	-0.02(-0.44%)
Jan 18, 2022	4.580	4.680	4.460	4.540	48,760	-0.09(-1.94%)
Jan 14, 2022				4.630	0	-0.06(-1.28%)
Jan 13, 2022	4.810	4.810	4.630	4.690	51,090	-0.14(-2.90%)
Jan 12, 2022	4.990	4.990	4.800	4.830	76,350	+0.06(+1.26%)
Jan 11, 2022	4.650	4.790	4.617	4.770	42,357	+0.12(+2.58%)
Jan 10, 2022	4.610	4.670	4.500	4.650	98,831	-0.02(-0.43%)
Jan 07, 2022	4.710	4.780	4.645	4.670	56,081	-0.03(-0.64%)
Jan 06, 2022	4.800	4.850	4.630	4.700	133,086	-0.05(-1.05%)
Jan 05, 2022	4.940	4.957	4.720	4.750	106,476	-0.21(-4.23%)
Jan 04, 2022	4.950	5.090	4.930	4.960	93,981	-0.02(-0.40%)

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.