Indicators

Mesoblast Ltd ADR (NQ: MESO )

7.890 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.